SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 50.55
+0.45 (0.90%)
Oct 23, 2026, 11:14 AM CEST
SMA Solar Technology AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.65 | 51.50 | 50.25 | 50.55 | 50.55 | 0.90% | 14,374 |
| Oct 22, 2026 | 52.15 | 53.10 | 50.00 | 50.10 | 50.10 | -6.18% | 69,933 |
| Oct 21, 2026 | 52.20 | 54.15 | 51.80 | 53.40 | 53.40 | 3.29% | 115,170 |
| Oct 20, 2026 | 54.60 | 54.60 | 50.45 | 51.70 | 51.70 | -6.68% | 173,442 |
| Oct 19, 2026 | 57.70 | 57.80 | 55.40 | 55.40 | 55.40 | -3.90% | 110,828 |
| Oct 16, 2026 | 58.05 | 59.00 | 57.45 | 57.65 | 57.65 | 1.41% | 104,151 |
| Oct 15, 2026 | 58.50 | 58.50 | 55.75 | 56.85 | 56.85 | -6.11% | 186,070 |
| Oct 14, 2026 | 62.60 | 64.20 | 60.55 | 60.55 | 60.55 | -3.20% | 101,172 |
| Oct 13, 2026 | 58.85 | 62.95 | 58.10 | 62.55 | 62.55 | 4.60% | 178,673 |
| Oct 12, 2026 | 59.30 | 60.30 | 58.35 | 59.80 | 59.80 | 1.53% | 51,166 |
| Oct 9, 2026 | 57.65 | 59.35 | 57.15 | 58.90 | 58.90 | 1.64% | 58,774 |
| Oct 8, 2026 | 58.40 | 58.45 | 57.20 | 57.95 | 57.95 | -1.45% | 48,272 |
| Oct 7, 2026 | 59.85 | 60.60 | 58.30 | 58.80 | 58.80 | -2.81% | 76,516 |
| Oct 6, 2026 | 60.60 | 60.60 | 58.75 | 60.50 | 60.50 | 1.17% | 71,236 |
| Oct 5, 2026 | 61.50 | 61.50 | 58.95 | 59.80 | 59.80 | -2.21% | 77,282 |
| Oct 2, 2026 | 59.90 | 61.90 | 59.90 | 61.15 | 61.15 | 3.56% | 121,482 |
| Oct 1, 2026 | 59.55 | 61.10 | 58.35 | 59.05 | 59.05 | -1.50% | 102,986 |
| Sep 30, 2026 | 58.25 | 60.15 | 57.90 | 59.95 | 59.95 | 3.72% | 93,309 |
| Sep 29, 2026 | 56.35 | 58.05 | 55.65 | 57.80 | 57.80 | 3.49% | 84,654 |
| Sep 28, 2026 | 56.15 | 56.35 | 53.75 | 55.85 | 55.85 | -1.06% | 164,038 |
| Sep 25, 2026 | 57.20 | 58.10 | 56.45 | 56.45 | 56.45 | 1.07% | 95,081 |
| Sep 24, 2026 | 59.85 | 59.85 | 55.85 | 55.85 | 55.85 | -4.45% | 76,495 |
| Sep 23, 2026 | 62.10 | 62.90 | 58.45 | 58.45 | 58.45 | -5.73% | 105,228 |
| Sep 22, 2026 | 59.00 | 62.15 | 57.25 | 62.00 | 62.00 | 5.89% | 133,156 |
| Sep 21, 2026 | 58.00 | 59.10 | 57.25 | 58.55 | 58.55 | 3.08% | 54,405 |
| Sep 18, 2026 | 56.85 | 58.40 | 56.50 | 56.80 | 56.80 | 0.53% | 502,465 |
| Sep 17, 2026 | 54.50 | 56.90 | 54.50 | 56.50 | 56.50 | 2.17% | 135,462 |
| Sep 16, 2026 | 56.25 | 56.30 | 54.45 | 55.30 | 55.30 | -0.98% | 93,328 |
| Sep 15, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -3.12% | 73,806 |
| Sep 14, 2026 | 57.60 | 58.40 | 55.50 | 57.65 | 57.65 | -2.12% | 69,053 |
| 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 |