Sunrun Inc. (FRA:3S9)
Germany · Delayed Price · Currency is EUR 15.97
-0.46 (-2.78%)
At close: Jan 30, 2026
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.29 | 16.39 | 15.65 | 15.97 | 15.97 | -2.78% | 180 |
| Jan 29, 2026 | 17.91 | 17.91 | 16.25 | 16.43 | 16.43 | -8.27% | 485 |
| Jan 28, 2026 | 17.40 | 18.13 | 17.40 | 17.91 | 17.91 | 4.94% | 1,210 |
| Jan 27, 2026 | 16.87 | 17.55 | 16.63 | 17.07 | 17.07 | 0.59% | 270 |
| Jan 26, 2026 | 16.40 | 17.70 | 16.40 | 16.97 | 16.97 | 2.80% | 433 |
| Jan 23, 2026 | 15.94 | 16.80 | 15.94 | 16.51 | 16.51 | 3.52% | 900 |
| Jan 22, 2026 | 15.20 | 17.04 | 15.20 | 15.94 | 15.94 | 4.84% | 960 |
| Jan 21, 2026 | 14.38 | 15.47 | 14.38 | 15.21 | 15.21 | 6.98% | 133 |
| Jan 20, 2026 | 15.09 | 15.09 | 14.17 | 14.22 | 14.22 | -5.93% | 260 |
| Jan 19, 2026 | 15.10 | 15.11 | 15.10 | 15.11 | 15.11 | -5.13% | 205 |
| Jan 16, 2026 | 15.82 | 16.26 | 15.80 | 15.93 | 15.93 | -0.66% | - |
| Jan 15, 2026 | 15.81 | 16.09 | 15.81 | 16.04 | 16.04 | 1.73% | 260 |
| Jan 14, 2026 | 15.81 | 16.32 | 15.76 | 15.76 | 15.76 | -0.24% | - |
| Jan 13, 2026 | 16.10 | 16.43 | 15.80 | 15.80 | 15.80 | -2.59% | - |
| Jan 12, 2026 | 15.35 | 16.52 | 15.35 | 16.22 | 16.22 | 4.25% | 260 |
| Jan 9, 2026 | 15.65 | 15.91 | 15.46 | 15.56 | 15.56 | -1.11% | 455 |
| Jan 8, 2026 | 14.73 | 15.81 | 14.73 | 15.73 | 15.73 | 6.07% | - |
| Jan 7, 2026 | 15.57 | 15.57 | 14.69 | 14.83 | 14.83 | -5.06% | 349 |
| Jan 6, 2026 | 15.54 | 15.90 | 15.05 | 15.62 | 15.62 | 0.36% | 540 |
| Jan 5, 2026 | 16.57 | 16.85 | 15.25 | 15.57 | 15.57 | -6.35% | 306 |
| Jan 2, 2026 | 15.62 | 16.69 | 15.62 | 16.62 | 16.62 | -0.34% | 32 |
| Dec 30, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.38% | - |
| Dec 29, 2025 | 17.38 | 17.38 | 16.74 | 16.74 | 16.74 | 2.06% | 114 |
| Dec 23, 2025 | 17.14 | 17.14 | 16.29 | 16.41 | 16.41 | -4.42% | 786 |
| Dec 22, 2025 | 15.67 | 17.16 | 15.67 | 17.16 | 17.16 | 10.45% | 3,000 |
| Dec 19, 2025 | 15.56 | 15.77 | 15.42 | 15.54 | 15.54 | 0.22% | 520 |
| Dec 18, 2025 | 14.51 | 16.00 | 14.51 | 15.51 | 15.51 | 6.56% | 2,932 |
| Dec 17, 2025 | 14.90 | 15.09 | 14.42 | 14.55 | 14.55 | -2.64% | - |
| Dec 16, 2025 | 14.63 | 14.95 | 14.60 | 14.95 | 14.95 | 1.18% | - |
| Dec 15, 2025 | 15.26 | 15.26 | 14.77 | 14.77 | 14.77 | -3.58% | - |
| Dec 12, 2025 | 15.92 | 15.92 | 15.18 | 15.32 | 15.32 | -3.36% | - |
| Dec 11, 2025 | 15.54 | 15.85 | 15.32 | 15.85 | 15.85 | 1.43% | - |
| Dec 10, 2025 | 15.35 | 15.63 | 15.09 | 15.63 | 15.63 | 1.20% | - |
| Dec 9, 2025 | 15.39 | 16.14 | 15.38 | 15.44 | 15.44 | -0.12% | 303 |
| Dec 8, 2025 | 15.04 | 15.46 | 15.04 | 15.46 | 15.46 | 2.81% | 17 |
| Dec 5, 2025 | 15.64 | 15.64 | 15.04 | 15.04 | 15.04 | -4.41% | 1,160 |
| Dec 4, 2025 | 15.25 | 15.79 | 15.25 | 15.73 | 15.73 | 3.09% | 3,000 |
| Dec 3, 2025 | 15.62 | 15.74 | 14.96 | 15.26 | 15.26 | -3.30% | 586 |
| Dec 2, 2025 | 15.98 | 16.01 | 15.61 | 15.78 | 15.78 | -1.42% | - |
| Dec 1, 2025 | 17.44 | 17.44 | 16.01 | 16.01 | 16.01 | -7.72% | 219 |
| Nov 28, 2025 | 16.72 | 17.38 | 16.56 | 17.35 | 17.35 | 5.01% | 111 |
| Nov 27, 2025 | 16.52 | 16.53 | 16.52 | 16.52 | 16.52 | -0.58% | - |
| Nov 26, 2025 | 16.06 | 16.62 | 15.97 | 16.62 | 16.62 | 3.86% | 502 |
| Nov 25, 2025 | 15.62 | 16.02 | 15.50 | 16.00 | 16.00 | 3.04% | - |
| Nov 24, 2025 | 15.69 | 16.08 | 15.34 | 15.53 | 15.53 | 0.56% | 508 |
| Nov 21, 2025 | 15.47 | 15.87 | 15.01 | 15.44 | 15.44 | -1.49% | 169 |
| Nov 20, 2025 | 16.69 | 17.99 | 15.67 | 15.67 | 15.67 | -4.01% | 3,300 |
| Nov 19, 2025 | 16.48 | 16.70 | 16.28 | 16.33 | 16.33 | -1.73% | - |
| Nov 18, 2025 | 15.80 | 17.01 | 15.80 | 16.62 | 16.62 | 4.18% | - |
| Nov 17, 2025 | 16.22 | 16.48 | 15.84 | 15.95 | 15.95 | 0.01% | 130 |