SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 58.90
-0.45 (-0.76%)
Sep 11, 2026, 5:35 PM CET
SMA Solar Technology AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 59.35 | 60.20 | 58.25 | 58.90 | 58.90 | -0.76% | 48,448 |
| Sep 10, 2026 | 62.20 | 62.25 | 56.75 | 59.35 | 59.35 | -3.89% | 87,314 |
| Sep 9, 2026 | 63.25 | 63.95 | 60.30 | 61.75 | 61.75 | -2.91% | 108,844 |
| Sep 8, 2026 | 60.50 | 63.75 | 60.30 | 63.60 | 63.60 | 6.18% | 88,795 |
| Sep 7, 2026 | 58.00 | 60.65 | 57.95 | 59.90 | 59.90 | 5.74% | 93,740 |
| Sep 4, 2026 | 57.60 | 58.00 | 56.65 | 56.65 | 56.65 | -1.22% | 47,263 |
| Sep 3, 2026 | 55.40 | 57.85 | 55.40 | 57.35 | 57.35 | 2.14% | 51,524 |
| Sep 2, 2026 | 56.20 | 56.45 | 54.70 | 56.15 | 56.15 | -2.69% | 104,206 |
| Sep 1, 2026 | 59.60 | 60.20 | 57.50 | 57.70 | 57.70 | -2.70% | 131,839 |
| Aug 31, 2026 | 57.50 | 59.30 | 56.60 | 59.30 | 59.30 | 3.58% | 76,959 |
| Aug 28, 2026 | 56.05 | 57.95 | 55.95 | 57.25 | 57.25 | 2.23% | 78,212 |
| Aug 27, 2026 | 55.95 | 57.25 | 55.25 | 56.00 | 56.00 | 2.38% | 76,477 |
| Aug 26, 2026 | 55.15 | 55.20 | 53.20 | 54.70 | 54.70 | -1.71% | 62,281 |
| Aug 25, 2026 | 55.00 | 56.15 | 54.95 | 55.65 | 55.65 | 1.64% | 46,560 |
| Aug 24, 2026 | 56.30 | 56.75 | 53.65 | 54.75 | 54.75 | -3.61% | 80,339 |
| Aug 21, 2026 | 57.75 | 58.75 | 56.35 | 56.80 | 56.80 | -1.39% | 53,507 |
| Aug 20, 2026 | 58.30 | 58.40 | 56.75 | 57.60 | 57.60 | 0.35% | 53,817 |
| Aug 19, 2026 | 56.30 | 58.25 | 56.05 | 57.40 | 57.40 | 1.50% | 61,576 |
| Aug 18, 2026 | 56.90 | 57.20 | 54.75 | 56.55 | 56.55 | -1.31% | 79,003 |
| Aug 17, 2026 | 59.15 | 60.00 | 56.95 | 57.30 | 57.30 | -1.21% | 70,254 |
| Aug 14, 2026 | 58.20 | 58.95 | 55.75 | 58.00 | 58.00 | -0.51% | 91,771 |
| Aug 13, 2026 | 60.95 | 61.00 | 56.35 | 58.30 | 58.30 | 2.10% | 186,573 |
| Aug 12, 2026 | 56.30 | 58.55 | 56.30 | 57.10 | 57.10 | 3.44% | 79,212 |
| Aug 11, 2026 | 55.35 | 57.05 | 54.95 | 55.20 | 55.20 | 0.91% | 55,133 |
| Aug 10, 2026 | 54.95 | 57.15 | 54.70 | 54.70 | 54.70 | 0.27% | 87,666 |
| Aug 7, 2026 | 55.15 | 56.20 | 54.25 | 54.55 | 54.55 | -0.64% | 57,868 |
| Aug 6, 2026 | 53.00 | 55.30 | 52.70 | 54.90 | 54.90 | 2.62% | 50,991 |
| Aug 5, 2026 | 55.80 | 56.70 | 52.75 | 53.50 | 53.50 | -1.56% | 74,817 |
| Aug 4, 2026 | 52.80 | 55.30 | 52.75 | 54.35 | 54.35 | 4.02% | 76,445 |
| Aug 3, 2026 | 52.95 | 53.25 | 50.35 | 52.25 | 52.25 | -1.14% | 151,209 |
| Jul 31, 2026 | 57.25 | 57.25 | 52.85 | 52.85 | 52.85 | -3.91% | 92,597 |
| Jul 30, 2026 | 51.20 | 55.55 | 50.80 | 55.00 | 55.00 | 4.66% | 93,995 |
| Jul 29, 2026 | 52.80 | 55.15 | 52.00 | 52.55 | 52.55 | 5.65% | 163,969 |
| Jul 28, 2026 | 55.00 | 55.00 | 49.30 | 49.74 | 49.74 | -10.78% | 203,653 |
| Jul 27, 2026 | 57.00 | 57.70 | 55.60 | 55.75 | 55.75 | -1.93% | 73,444 |
| Jul 24, 2026 | 58.20 | 58.80 | 56.50 | 56.85 | 56.85 | -2.24% | 109,239 |
| Jul 23, 2026 | 60.50 | 61.85 | 57.40 | 58.15 | 58.15 | -3.33% | 92,252 |
| Jul 22, 2026 | 60.10 | 64.00 | 56.40 | 60.15 | 60.15 | -0.58% | 213,213 |
| Jul 21, 2026 | 59.75 | 60.95 | 57.20 | 60.50 | 60.50 | 2.54% | 85,339 |
| Jul 20, 2026 | 62.50 | 63.00 | 58.70 | 59.00 | 59.00 | -4.14% | 155,933 |
| Jul 17, 2026 | 64.00 | 66.85 | 60.35 | 61.55 | 61.55 | 5.76% | 317,140 |
| Jul 16, 2026 | 62.65 | 62.65 | 57.75 | 58.20 | 58.20 | -6.20% | 70,628 |
| Jul 15, 2026 | 64.60 | 65.50 | 61.20 | 62.05 | 62.05 | -4.83% | 133,967 |
| Jul 14, 2026 | 57.60 | 65.90 | 56.45 | 65.20 | 65.20 | 13.59% | 255,699 |
| Jul 13, 2026 | 53.00 | 57.65 | 53.00 | 57.40 | 57.40 | 6.00% | 135,538 |
| Jul 10, 2026 | 54.75 | 55.00 | 52.55 | 54.15 | 54.15 | -1.19% | 74,712 |
| Jul 9, 2026 | 55.50 | 56.70 | 54.00 | 54.80 | 54.80 | 1.76% | 54,170 |
| Jul 8, 2026 | 53.45 | 55.25 | 53.00 | 53.85 | 53.85 | 1.89% | 109,270 |
| Jul 7, 2026 | 56.00 | 57.65 | 52.85 | 52.85 | 52.85 | -8.56% | 169,986 |
| Jul 6, 2026 | 58.65 | 59.05 | 55.35 | 57.80 | 57.80 | -3.91% | 133,973 |