Solaria Energía y Medio Ambiente, S.A. (FRA:AOR)
Germany · Delayed Price · Currency is EUR 18.43
-0.10 (-0.54%)
At close: Jan 8, 2026
FRA:AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.89 | 17.89 | 17.65 | 17.65 | 17.65 | -4.21% | - |
| Jan 8, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.54% | - |
| Jan 7, 2026 | 18.07 | 18.53 | 18.07 | 18.53 | 18.53 | 1.12% | 1 |
| Jan 6, 2026 | 18.14 | 18.32 | 18.14 | 18.32 | 18.32 | -0.27% | 1,250 |
| Jan 5, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.11% | - |
| Jan 2, 2026 | 18.10 | 18.10 | 17.99 | 17.99 | 17.99 | 0.11% | 26 |
| Dec 30, 2025 | 17.98 | 17.98 | 17.97 | 17.97 | 17.97 | 0.14% | - |
| Dec 29, 2025 | 17.73 | 17.95 | 17.73 | 17.95 | 17.95 | 1.04% | 544 |
| Dec 23, 2025 | 17.46 | 17.76 | 17.46 | 17.76 | 17.76 | 4.29% | 318 |
| Dec 22, 2025 | 16.99 | 17.03 | 16.99 | 17.03 | 17.03 | -0.06% | 1,223 |
| Dec 19, 2025 | 17.08 | 17.08 | 17.04 | 17.04 | 17.04 | 1.85% | 166 |
| Dec 18, 2025 | 16.45 | 16.73 | 16.45 | 16.73 | 16.73 | -0.45% | 25 |
| Dec 17, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.03% | - |
| Dec 16, 2025 | 17.46 | 17.46 | 16.81 | 16.81 | 16.81 | 0.84% | 430 |
| Dec 15, 2025 | 17.04 | 17.04 | 16.67 | 16.67 | 16.67 | -0.45% | 700 |
| Dec 12, 2025 | 16.70 | 16.96 | 16.70 | 16.75 | 16.75 | -0.18% | 1,245 |
| Dec 11, 2025 | 16.98 | 16.98 | 16.78 | 16.78 | 16.78 | -0.74% | 100 |
| Dec 10, 2025 | 16.81 | 17.13 | 16.81 | 16.90 | 16.90 | 0.03% | 12 |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.05% | - |
| Dec 8, 2025 | 16.84 | 17.08 | 16.84 | 17.08 | 17.08 | -0.09% | 95 |
| Dec 5, 2025 | 17.12 | 17.12 | 17.09 | 17.09 | 17.09 | 1.12% | 23 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -1.34% | 80 |
| Dec 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.03% | 75 |
| Dec 2, 2025 | 16.17 | 16.96 | 16.17 | 16.96 | 16.96 | 3.73% | 35 |
| Dec 1, 2025 | 16.34 | 16.35 | 16.34 | 16.35 | 16.35 | -1.54% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.16% | - |
| Nov 27, 2025 | 16.72 | 16.80 | 16.72 | 16.80 | 16.80 | 2.47% | 209 |
| Nov 26, 2025 | 16.57 | 16.57 | 16.39 | 16.39 | 16.39 | -3.62% | 145 |
| Nov 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% | - |
| Nov 24, 2025 | 17.19 | 17.19 | 16.91 | 17.02 | 17.02 | -0.58% | 220 |
| Nov 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -6.68% | - |
| Nov 20, 2025 | 18.48 | 18.48 | 18.34 | 18.34 | 18.34 | 3.44% | 57 |
| Nov 19, 2025 | 17.66 | 17.73 | 17.66 | 17.73 | 17.73 | 1.43% | 175 |
| Nov 18, 2025 | 17.61 | 17.61 | 17.48 | 17.48 | 17.48 | -4.69% | 120 |
| Nov 17, 2025 | 16.80 | 18.38 | 16.71 | 18.34 | 18.34 | 22.23% | 2,542 |
| Nov 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.41% | - |
| Nov 13, 2025 | 15.68 | 15.68 | 15.20 | 15.22 | 15.22 | 1.23% | 2,180 |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -5.41% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Nov 10, 2025 | 15.26 | 16.05 | 15.26 | 16.05 | 16.05 | 2.26% | 700 |
| Nov 7, 2025 | 15.65 | 15.69 | 15.65 | 15.69 | 15.69 | 0.84% | 25 |
| Nov 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.63% | - |
| Nov 5, 2025 | 15.12 | 15.31 | 15.12 | 15.31 | 15.31 | -0.20% | 62 |
| Nov 4, 2025 | 15.02 | 15.34 | 15.02 | 15.34 | 15.34 | 0.46% | 1,025 |
| Nov 3, 2025 | 14.73 | 15.27 | 14.73 | 15.27 | 15.27 | 2.83% | 1,733 |
| Oct 31, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.01% | - |
| Oct 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.43% | - |
| Oct 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.70% | - |
| Oct 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% | - |
| Oct 27, 2025 | 14.90 | 14.95 | 14.90 | 14.93 | 14.93 | -0.03% | 2,100 |