SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 52.05
-0.80 (-1.51%)
Aug 3, 2026, 4:14 PM CET
SMA Solar Technology AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 52.95 | 53.25 | 50.35 | 50.60 | - | -4.26% | 37,344 |
| 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 |
| Jul 3, 2026 | 59.25 | 60.70 | 56.90 | 60.15 | 60.15 | 2.21% | 99,003 |
| Jul 2, 2026 | 59.00 | 60.90 | 57.00 | 58.85 | 58.85 | -2.89% | 119,570 |
| Jul 1, 2026 | 63.25 | 63.25 | 58.50 | 60.60 | 60.60 | -3.73% | 115,105 |
| Jun 30, 2026 | 58.95 | 64.60 | 57.20 | 62.95 | 62.95 | 11.32% | 263,128 |
| Jun 29, 2026 | 54.85 | 58.85 | 54.75 | 56.55 | 56.55 | 4.82% | 188,958 |
| Jun 26, 2026 | 50.50 | 55.55 | 50.50 | 53.95 | 53.95 | 4.55% | 151,195 |
| Jun 25, 2026 | 51.00 | 51.95 | 50.05 | 51.60 | 51.60 | -0.19% | 85,935 |
| Jun 24, 2026 | 53.35 | 53.50 | 50.55 | 51.70 | 51.70 | -3.00% | 96,047 |
| Jun 23, 2026 | 56.50 | 57.00 | 52.85 | 53.30 | 53.30 | -7.55% | 137,217 |
| Jun 22, 2026 | 58.75 | 59.40 | 56.80 | 57.65 | 57.65 | -1.62% | 132,124 |
| Jun 19, 2026 | 54.85 | 59.65 | 54.85 | 58.60 | 58.60 | 5.97% | 239,712 |
| Jun 18, 2026 | 54.40 | 55.75 | 52.70 | 55.30 | 55.30 | 3.75% | 182,690 |
| Jun 17, 2026 | 51.70 | 55.00 | 51.30 | 53.30 | 53.30 | 2.80% | 96,826 |
| Jun 16, 2026 | 49.20 | 53.40 | 48.50 | 51.85 | 51.85 | 5.47% | 171,673 |
| Jun 15, 2026 | 50.55 | 50.90 | 48.88 | 49.16 | 49.16 | -0.69% | 102,754 |
| Jun 12, 2026 | 49.96 | 50.00 | 46.52 | 49.50 | 49.50 | 3.17% | 150,791 |
| Jun 11, 2026 | 48.88 | 49.78 | 46.22 | 47.98 | 47.98 | -2.24% | 231,046 |
| Jun 10, 2026 | 50.75 | 52.35 | 49.08 | 49.08 | 49.08 | -4.42% | 157,640 |
| Jun 9, 2026 | 57.00 | 57.15 | 51.00 | 51.35 | 51.35 | -10.23% | 182,626 |
| Jun 8, 2026 | 58.45 | 59.35 | 55.80 | 57.20 | 57.20 | -4.19% | 148,523 |
| Jun 5, 2026 | 61.90 | 62.10 | 59.70 | 59.70 | 59.70 | -4.33% | 76,228 |
| Jun 4, 2026 | 64.50 | 65.00 | 61.90 | 62.40 | 62.40 | -2.80% | 65,631 |
| Jun 3, 2026 | 64.00 | 64.95 | 63.20 | 64.20 | 64.20 | -0.31% | 69,886 |
| Jun 2, 2026 | 65.10 | 65.65 | 62.65 | 64.40 | 64.40 | -0.92% | 114,839 |
| Jun 1, 2026 | 66.50 | 67.70 | 64.30 | 65.00 | 65.00 | -1.14% | 71,404 |
| May 29, 2026 | 67.35 | 67.95 | 65.25 | 65.75 | 65.75 | -3.45% | 132,015 |
| May 28, 2026 | 67.95 | 68.75 | 67.30 | 68.10 | 68.10 | 0.96% | 116,928 |
| May 27, 2026 | 67.85 | 68.00 | 65.05 | 67.45 | 67.45 | -0.88% | 169,472 |
| May 26, 2026 | 67.05 | 68.35 | 65.55 | 68.05 | 68.05 | 1.72% | 72,160 |