SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	53.35	53.45	51.70	51.75	-	-2.91%	6,564
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
May 25, 2026	67.90	68.05	65.30	66.90	66.90	-1.18%	72,333
May 22, 2026	66.00	67.70	64.15	67.70	67.70	4.88%	175,519
May 21, 2026	62.50	65.15	60.90	64.55	64.55	4.53%	103,770
May 20, 2026	62.15	62.80	58.95	61.75	61.75	0.65%	143,016
May 19, 2026	66.75	66.75	59.80	61.35	61.35	-9.58%	225,270
May 18, 2026	63.70	70.70	63.10	67.85	67.85	7.19%	222,090
May 15, 2026	63.70	65.50	62.15	63.30	63.30	-2.16%	387,116
May 14, 2026	56.90	65.05	56.90	64.70	64.70	15.85%	210,637
May 13, 2026	59.00	61.15	51.65	55.85	55.85	-7.38%	376,229
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