SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 49.32
+1.08 (2.24%)
Nov 12, 2026, 5:35 PM CET
SMA Solar Technology AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.00 | 51.00 | 46.94 | 49.32 | 49.32 | 2.24% | 185,880 |
| Nov 11, 2026 | 49.26 | 49.40 | 47.50 | 48.24 | 48.24 | 0.58% | 70,422 |
| Nov 10, 2026 | 50.05 | 50.15 | 46.80 | 47.96 | 47.96 | -2.91% | 149,317 |
| Nov 9, 2026 | 51.15 | 51.75 | 49.40 | 49.40 | 49.40 | -3.42% | 102,872 |
| Nov 6, 2026 | 49.00 | 51.90 | 48.00 | 51.15 | 51.15 | 4.22% | 163,398 |
| Nov 5, 2026 | 52.75 | 54.90 | 48.10 | 49.08 | 49.08 | -9.36% | 195,551 |
| Nov 4, 2026 | 54.20 | 57.10 | 51.65 | 54.15 | 54.15 | 6.18% | 258,709 |
| Nov 3, 2026 | 47.22 | 51.75 | 47.22 | 51.00 | 51.00 | 4.42% | 103,672 |
| Nov 2, 2026 | 48.04 | 48.86 | 47.30 | 48.84 | 48.84 | 2.65% | 104,777 |
| Oct 30, 2026 | 48.70 | 48.76 | 47.06 | 47.58 | 47.58 | -5.22% | 122,581 |
| Oct 29, 2026 | 49.30 | 50.85 | 48.66 | 50.20 | 50.20 | 1.41% | 103,845 |
| Oct 28, 2026 | 50.40 | 50.40 | 48.94 | 49.50 | 49.50 | -0.36% | 108,873 |
| Oct 27, 2026 | 48.60 | 49.70 | 48.22 | 49.68 | 49.68 | 2.35% | 77,952 |
| Oct 26, 2026 | 48.20 | 49.36 | 47.54 | 48.54 | 48.54 | 2.23% | 133,082 |
| Oct 23, 2026 | 50.65 | 51.50 | 46.66 | 47.48 | 47.48 | -5.23% | 162,203 |
| 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 |