SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 31.46
-0.10 (-0.32%)
Nov 26, 2025, 3:34 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 31.84 | 32.08 | 30.76 | 31.36 | - | -0.63% | 48,962 |
| Nov 25, 2025 | 32.86 | 33.38 | 30.78 | 31.56 | 31.56 | -3.84% | 123,725 |
| Nov 24, 2025 | 32.70 | 33.02 | 31.58 | 32.82 | 32.82 | 2.82% | 156,221 |
| Nov 21, 2025 | 33.24 | 34.02 | 31.62 | 31.92 | 31.92 | -6.94% | 154,620 |
| Nov 20, 2025 | 35.84 | 35.84 | 33.96 | 34.30 | 34.30 | -1.55% | 123,336 |
| Nov 19, 2025 | 32.80 | 35.86 | 32.02 | 34.84 | 34.84 | 13.78% | 413,573 |
| Nov 18, 2025 | 31.48 | 32.30 | 30.56 | 30.62 | 30.62 | -5.90% | 134,128 |
| Nov 17, 2025 | 31.30 | 32.98 | 31.30 | 32.54 | 32.54 | 4.63% | 227,485 |
| Nov 14, 2025 | 29.10 | 31.10 | 28.08 | 31.10 | 31.10 | 8.67% | 192,803 |
| Nov 13, 2025 | 28.00 | 30.04 | 26.60 | 28.62 | 28.62 | -6.23% | 270,155 |
| Nov 12, 2025 | 29.78 | 31.12 | 29.76 | 30.52 | 30.52 | 3.04% | 198,565 |
| Nov 11, 2025 | 27.98 | 30.34 | 27.80 | 29.62 | 29.62 | 5.86% | 204,398 |
| Nov 10, 2025 | 28.26 | 29.00 | 27.86 | 27.98 | 27.98 | 0.72% | 168,904 |
| Nov 7, 2025 | 28.54 | 29.26 | 27.62 | 27.78 | 27.78 | -2.46% | 173,316 |
| Nov 6, 2025 | 27.10 | 28.80 | 27.10 | 28.48 | 28.48 | 5.09% | 205,640 |
| Nov 5, 2025 | 25.30 | 27.34 | 25.04 | 27.10 | 27.10 | 4.15% | 132,299 |
| Nov 4, 2025 | 25.90 | 26.08 | 25.34 | 26.02 | 26.02 | -0.91% | 91,893 |
| Nov 3, 2025 | 25.94 | 26.62 | 25.88 | 26.26 | 26.26 | 1.16% | 57,897 |
| Oct 31, 2025 | 26.72 | 26.72 | 25.66 | 25.96 | 25.96 | -3.49% | 74,327 |
| Oct 30, 2025 | 26.82 | 27.26 | 26.28 | 26.90 | 26.90 | 0.07% | 108,785 |
| Oct 29, 2025 | 27.10 | 27.52 | 26.54 | 26.88 | 26.88 | -0.44% | 125,207 |
| Oct 28, 2025 | 25.80 | 27.00 | 25.40 | 27.00 | 27.00 | 3.53% | 212,148 |
| Oct 27, 2025 | 23.22 | 26.08 | 22.58 | 26.08 | 26.08 | 13.10% | 473,932 |
| Oct 24, 2025 | 22.12 | 23.68 | 22.04 | 23.06 | 23.06 | 4.63% | 154,639 |
| Oct 23, 2025 | 22.32 | 22.54 | 21.68 | 22.04 | 22.04 | -0.63% | 105,713 |
| Oct 22, 2025 | 22.76 | 23.00 | 22.18 | 22.18 | 22.18 | -3.14% | 121,044 |
| Oct 21, 2025 | 22.80 | 22.96 | 22.20 | 22.90 | 22.90 | -0.09% | 98,646 |
| Oct 20, 2025 | 23.28 | 23.34 | 22.68 | 22.92 | 22.92 | -0.35% | 93,907 |
| Oct 17, 2025 | 23.52 | 23.86 | 22.88 | 23.00 | 23.00 | -3.93% | 94,898 |
| Oct 16, 2025 | 23.26 | 23.98 | 22.76 | 23.94 | 23.94 | 2.31% | 92,908 |
| Oct 15, 2025 | 22.98 | 24.32 | 22.94 | 23.40 | 23.40 | 3.08% | 279,162 |
| Oct 14, 2025 | 22.90 | 23.20 | 22.34 | 22.70 | 22.70 | -2.24% | 87,627 |
| Oct 13, 2025 | 22.96 | 23.66 | 22.66 | 23.22 | 23.22 | 0.96% | 95,533 |
| Oct 10, 2025 | 23.42 | 23.74 | 22.94 | 23.00 | 23.00 | -2.46% | 64,279 |
| Oct 9, 2025 | 22.54 | 23.66 | 22.52 | 23.58 | 23.58 | 3.69% | 83,284 |
| Oct 8, 2025 | 23.10 | 23.48 | 22.74 | 22.74 | 22.74 | -2.15% | 65,175 |
| Oct 7, 2025 | 22.90 | 23.64 | 22.90 | 23.24 | 23.24 | -1.11% | 84,206 |
| Oct 6, 2025 | 23.58 | 23.62 | 22.78 | 23.50 | 23.50 | -1.34% | 108,606 |
| Oct 3, 2025 | 23.08 | 23.82 | 22.62 | 23.82 | 23.82 | 2.58% | 122,913 |
| Oct 2, 2025 | 22.20 | 23.22 | 22.08 | 23.22 | 23.22 | 5.35% | 159,474 |
| Oct 1, 2025 | 21.36 | 22.34 | 21.36 | 22.04 | 22.04 | 2.42% | 115,792 |
| Sep 30, 2025 | 20.78 | 21.66 | 20.60 | 21.52 | 21.52 | 2.97% | 77,599 |
| Sep 29, 2025 | 21.20 | 22.10 | 20.86 | 20.90 | 20.90 | -0.19% | 110,216 |
| Sep 26, 2025 | 20.66 | 21.64 | 20.44 | 20.94 | 20.94 | 0.77% | 116,498 |
| Sep 25, 2025 | 20.88 | 21.10 | 20.56 | 20.78 | 20.78 | -0.76% | 80,973 |
| Sep 24, 2025 | 20.42 | 20.94 | 20.18 | 20.94 | 20.94 | 2.75% | 129,314 |
| Sep 23, 2025 | 20.86 | 21.44 | 20.38 | 20.38 | 20.38 | -1.74% | 79,470 |
| Sep 22, 2025 | 21.48 | 21.50 | 20.14 | 20.74 | 20.74 | -4.16% | 143,305 |
| Sep 19, 2025 | 22.18 | 22.56 | 21.50 | 21.64 | 21.64 | -2.61% | 214,014 |
| Sep 18, 2025 | 21.40 | 22.64 | 21.40 | 22.22 | 22.22 | 3.16% | 138,653 |