Solaria Energía y Medio Ambiente, S.A. (FRA:AOR)
Germany · Delayed Price · Currency is EUR 25.07
+1.12 (4.68%)
Last updated: May 19, 2026, 8:01 AM CET
FRA:AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | - | 0.13% | - |
| May 15, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.56% | - |
| May 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.54% | - |
| May 13, 2026 | 24.02 | 24.17 | 24.02 | 24.17 | 24.17 | -0.08% | 42 |
| May 12, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.21% | 6 |
| May 11, 2026 | 24.29 | 24.29 | 24.24 | 24.24 | 24.24 | 0.62% | 2 |
| May 8, 2026 | 24.15 | 24.26 | 24.09 | 24.09 | 24.09 | 0.25% | 572 |
| May 7, 2026 | 24.06 | 24.06 | 24.03 | 24.03 | 24.03 | -0.41% | 40 |
| May 6, 2026 | 24.49 | 24.49 | 24.13 | 24.13 | 24.13 | -2.03% | 174 |
| May 5, 2026 | 24.39 | 24.63 | 24.14 | 24.63 | 24.63 | -0.28% | 1,357 |
| May 4, 2026 | 23.99 | 24.84 | 23.99 | 24.70 | 24.70 | 2.24% | 7 |
| Apr 30, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.75% | - |
| Apr 29, 2026 | 24.57 | 24.57 | 23.98 | 23.98 | 23.98 | -5.10% | 84 |
| Apr 28, 2026 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.04% | 12 |
| Apr 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% | - |
| Apr 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.12% | - |
| Apr 23, 2026 | 24.97 | 25.28 | 24.97 | 25.28 | 25.28 | 6.22% | 65 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.28% | - |
| Apr 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.34% | - |
| Apr 20, 2026 | 22.73 | 23.74 | 22.73 | 23.58 | 23.58 | 2.08% | 190 |
| Apr 17, 2026 | 23.91 | 23.91 | 23.10 | 23.10 | 23.10 | -3.63% | 5 |
| Apr 16, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.91% | - |
| Apr 15, 2026 | 22.94 | 24.19 | 22.94 | 24.19 | 24.19 | 5.77% | 100 |
| Apr 14, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.26% | 8 |
| Apr 13, 2026 | 22.64 | 23.03 | 22.64 | 22.81 | 22.81 | -4.96% | 90 |
| Apr 10, 2026 | 24.29 | 24.29 | 24.00 | 24.00 | 24.00 | 0.25% | 250 |
| Apr 9, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.68% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 23.86 | 24.35 | 24.35 | -0.86% | 130 |
| Apr 7, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.76% | - |
| Apr 2, 2026 | 24.48 | 25.10 | 24.48 | 25.00 | 25.00 | 2.42% | 282 |
| Apr 1, 2026 | 24.08 | 24.64 | 24.08 | 24.41 | 24.41 | 4.05% | 840 |
| Mar 31, 2026 | 23.17 | 23.46 | 23.17 | 23.46 | 23.46 | 3.03% | 7 |
| Mar 30, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -4.85% | - |
| Mar 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 3.77% | 20 |
| Mar 26, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.47% | - |
| Mar 25, 2026 | 22.92 | 23.17 | 22.87 | 23.17 | 23.17 | 3.53% | 959 |
| Mar 24, 2026 | 22.43 | 22.43 | 22.38 | 22.38 | 22.38 | -0.97% | - |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.44% | - |
| Mar 20, 2026 | 22.13 | 22.78 | 22.13 | 22.28 | 22.28 | 1.27% | 1,720 |
| Mar 19, 2026 | 21.65 | 22.00 | 21.65 | 22.00 | 22.00 | -0.18% | 300 |
| Mar 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 3.77% | 300 |
| Mar 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.16% | - |
| Mar 16, 2026 | 21.03 | 21.71 | 21.03 | 21.71 | 21.71 | 7.53% | 233 |
| Mar 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.83% | 25 |
| Mar 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.59% | - |
| Mar 11, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% | 2 |
| Mar 10, 2026 | 19.80 | 20.02 | 19.80 | 20.02 | 20.02 | 8.63% | 535 |
| Mar 9, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -4.33% | - |
| Mar 6, 2026 | 19.88 | 20.00 | 19.27 | 19.27 | 19.27 | -6.44% | 82 |
| Mar 5, 2026 | 19.98 | 20.59 | 19.98 | 20.59 | 20.59 | 3.73% | 1,465 |