SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	59.00	61.15	51.65	55.35	-	-8.21%	301,975
May 12, 2026	60.60	62.15	58.85	60.30	60.30	-4.29%	121,671
May 11, 2026	63.00	64.00	60.50	63.00	63.00	-0.55%	161,137
May 8, 2026	60.05	63.50	59.45	63.35	63.35	5.58%	163,329
May 7, 2026	58.35	60.00	57.55	60.00	60.00	3.63%	102,715
May 6, 2026	60.60	60.60	56.10	57.90	57.90	-4.61%	187,219
May 5, 2026	54.80	61.40	54.80	60.70	60.70	12.41%	307,373
May 4, 2026	55.00	56.80	53.90	54.00	54.00	-0.83%	148,023
Apr 30, 2026	52.70	54.75	52.40	54.45	54.45	2.83%	116,134
Apr 29, 2026	52.65	54.50	52.55	52.95	52.95	2.02%	117,144
Apr 28, 2026	50.75	52.35	50.50	51.90	51.90	3.28%	141,324
Apr 27, 2026	52.10	53.25	49.80	50.25	50.25	-2.43%	89,745
Apr 24, 2026	50.25	53.00	50.25	51.50	51.50	2.79%	171,505
Apr 23, 2026	47.92	50.10	47.34	50.10	50.10	4.03%	105,197
Apr 22, 2026	49.16	49.84	47.50	48.16	48.16	-0.58%	68,187
Apr 21, 2026	48.08	49.12	47.70	48.44	48.44	2.11%	64,351
Apr 20, 2026	48.76	49.82	47.20	47.44	47.44	-1.13%	95,132
Apr 17, 2026	51.25	51.75	46.06	47.98	47.98	-5.46%	235,677
Apr 16, 2026	52.90	53.45	50.05	50.75	50.75	-3.33%	129,379
Apr 15, 2026	49.04	52.70	48.74	52.50	52.50	6.49%	275,347
Apr 14, 2026	46.60	49.68	44.92	49.30	49.30	9.12%	187,981
Apr 13, 2026	46.78	47.28	44.88	45.18	45.18	-3.95%	114,560
Apr 10, 2026	47.42	48.28	45.24	47.04	47.04	-1.51%	89,842
Apr 9, 2026	48.72	49.06	46.86	47.76	47.76	-1.97%	106,521
Apr 8, 2026	45.14	48.72	44.18	48.72	48.72	6.24%	155,386
Apr 7, 2026	47.80	47.94	45.60	45.86	45.86	-4.06%	152,021
Apr 2, 2026	47.38	47.98	46.00	47.80	47.80	-1.28%	123,458
Apr 1, 2026	48.40	48.42	46.44	48.42	48.42	5.12%	169,345
Mar 31, 2026	45.26	46.86	43.64	46.06	46.06	2.17%	139,781
Mar 30, 2026	46.60	47.42	43.70	45.08	45.08	-3.05%	289,068
Mar 27, 2026	44.86	47.80	42.96	46.50	46.50	5.30%	291,683
Mar 26, 2026	41.02	44.16	40.16	44.16	44.16	8.24%	406,579
Mar 25, 2026	38.40	41.22	38.34	40.80	40.80	7.77%	265,277
Mar 24, 2026	38.02	38.20	36.40	37.86	37.86	-0.53%	104,013
Mar 23, 2026	38.30	40.76	37.24	38.06	38.06	-3.16%	353,595
Mar 20, 2026	37.24	40.20	37.14	39.30	39.30	7.03%	287,105
Mar 19, 2026	35.54	36.86	34.06	36.72	36.72	1.55%	135,250
Mar 18, 2026	37.00	37.14	35.72	36.16	36.16	-0.11%	93,768
Mar 17, 2026	33.72	36.24	33.40	36.20	36.20	6.47%	135,356
Mar 16, 2026	33.74	34.50	33.26	34.00	34.00	0.12%	91,575
Mar 13, 2026	32.20	34.62	32.18	33.96	33.96	2.97%	110,934
Mar 12, 2026	33.10	33.46	32.48	32.98	32.98	-1.49%	70,833
Mar 11, 2026	31.42	34.48	31.18	33.48	33.48	6.35%	175,558
Mar 10, 2026	31.28	32.40	31.00	31.48	31.48	6.06%	119,884
Mar 9, 2026	28.92	29.86	28.76	29.68	29.68	-1.13%	64,767
Mar 6, 2026	30.60	31.02	29.30	30.02	30.02	0.13%	119,536
Mar 5, 2026	31.44	33.68	29.70	29.98	29.98	-6.31%	185,484
Mar 4, 2026	28.68	32.00	28.28	32.00	32.00	9.74%	162,844
Mar 3, 2026	30.40	33.22	28.68	29.16	29.16	-2.34%	333,176
Mar 2, 2026	30.80	31.60	29.26	29.86	29.86	-7.67%	203,644