Sunrun Inc. (FRA:3S9)
Germany · Delayed Price · Currency is EUR 15.54
+0.03 (0.22%)
At close: Dec 19, 2025
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 16.14 | 16.14 | 15.52 | 15.95 | 15.95 | -1.12% | 125 |
| Nov 13, 2025 | 16.71 | 16.71 | 15.94 | 16.13 | 16.13 | -4.08% | - |
| Nov 12, 2025 | 17.20 | 17.24 | 16.47 | 16.81 | 16.81 | -1.40% | 235 |
| Nov 11, 2025 | 15.93 | 17.05 | 15.54 | 17.05 | 17.05 | 6.72% | 2,948 |
| Nov 10, 2025 | 15.20 | 16.14 | 15.10 | 15.98 | 15.98 | 10.10% | 1,625 |
| Nov 7, 2025 | 16.42 | 16.42 | 13.79 | 14.51 | 14.51 | -18.66% | 465 |
| Nov 6, 2025 | 18.05 | 18.21 | 17.72 | 17.84 | 17.84 | -0.63% | 1,177 |
| Nov 5, 2025 | 16.42 | 18.14 | 16.42 | 17.96 | 17.96 | 6.26% | 14 |
| Nov 4, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -2.36% | 420 |
| Nov 3, 2025 | 17.83 | 17.83 | 17.31 | 17.31 | 17.31 | -2.87% | 1,100 |
| Oct 31, 2025 | 17.08 | 17.88 | 17.08 | 17.82 | 17.82 | 4.64% | - |
| Oct 30, 2025 | 17.26 | 17.26 | 16.82 | 17.03 | 17.03 | -1.18% | - |
| Oct 29, 2025 | 17.06 | 18.10 | 17.06 | 17.23 | 17.23 | 1.35% | 500 |
| Oct 28, 2025 | 17.53 | 17.58 | 17.00 | 17.00 | 17.00 | -3.12% | 50 |
| Oct 27, 2025 | 18.20 | 18.20 | 17.10 | 17.55 | 17.55 | -0.97% | - |
| Oct 24, 2025 | 17.05 | 18.66 | 17.05 | 17.72 | 17.72 | 4.96% | 65 |
| Oct 23, 2025 | 17.10 | 17.10 | 16.80 | 16.88 | 16.88 | -0.08% | 120 |
| Oct 22, 2025 | 17.45 | 17.45 | 16.12 | 16.90 | 16.90 | -3.10% | - |
| Oct 21, 2025 | 18.18 | 18.90 | 17.25 | 17.44 | 17.44 | -0.05% | 440 |
| Oct 20, 2025 | 16.76 | 17.47 | 16.76 | 17.45 | 17.45 | 5.29% | - |
| Oct 17, 2025 | 16.50 | 16.67 | 16.37 | 16.57 | 16.57 | -2.72% | 1,000 |
| Oct 16, 2025 | 18.25 | 18.55 | 16.96 | 17.03 | 17.03 | -7.61% | 600 |
| Oct 15, 2025 | 18.00 | 18.83 | 18.00 | 18.44 | 18.44 | 3.13% | 293 |
| Oct 14, 2025 | 18.01 | 18.11 | 17.40 | 17.88 | 17.88 | -1.52% | 630 |
| Oct 13, 2025 | 16.30 | 18.15 | 16.30 | 18.15 | 18.15 | 13.51% | 830 |