SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:04 AM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.38 | 34.50 | 33.40 | 33.40 | 33.40 | -3.19% | 228 |
| Nov 28, 2025 | 33.76 | 34.66 | 33.76 | 34.50 | 34.50 | 1.77% | 703 |
| Nov 27, 2025 | 30.54 | 33.96 | 30.50 | 33.90 | 33.90 | 8.51% | 2,329 |
| Nov 26, 2025 | 31.76 | 31.96 | 31.24 | 31.24 | 31.24 | -1.51% | 314 |
| Nov 25, 2025 | 32.62 | 32.62 | 31.24 | 31.72 | 31.72 | -3.53% | 7,747 |
| Nov 24, 2025 | 32.46 | 32.90 | 31.74 | 32.88 | 32.88 | 2.62% | 1,654 |
| Nov 21, 2025 | 32.84 | 33.46 | 32.04 | 32.04 | 32.04 | -6.21% | 1,486 |
| Nov 20, 2025 | 35.52 | 35.90 | 34.16 | 34.16 | 34.16 | -2.73% | 1,435 |
| Nov 19, 2025 | 32.12 | 35.80 | 32.12 | 35.12 | 35.12 | 9.89% | 2,631 |
| Nov 18, 2025 | 31.62 | 32.20 | 30.68 | 31.96 | 31.96 | 1.08% | 2,546 |
| Nov 17, 2025 | 30.88 | 32.70 | 30.88 | 31.62 | 31.62 | 3.00% | 9,157 |
| Nov 14, 2025 | 28.50 | 30.92 | 28.50 | 30.70 | 30.70 | 7.87% | 1,567 |
| Nov 13, 2025 | 27.26 | 29.70 | 25.82 | 28.46 | 28.46 | -7.18% | 7,440 |
| Nov 12, 2025 | 29.66 | 31.00 | 29.66 | 30.66 | 30.66 | 4.29% | 1,559 |
| Nov 11, 2025 | 28.12 | 30.02 | 28.12 | 29.40 | 29.40 | 4.70% | 8,411 |
| Nov 10, 2025 | 28.24 | 28.82 | 28.08 | 28.08 | 28.08 | 0.43% | 1,142 |
| Nov 7, 2025 | 28.66 | 29.12 | 27.96 | 27.96 | 27.96 | -2.71% | 1,055 |
| Nov 6, 2025 | 27.04 | 28.74 | 27.04 | 28.74 | 28.74 | 12.71% | 7,589 |
| Nov 5, 2025 | 25.78 | 25.78 | 25.46 | 25.50 | 25.50 | -1.09% | 428 |
| Nov 4, 2025 | 25.94 | 25.94 | 25.50 | 25.78 | 25.78 | -2.64% | 125 |
| Nov 3, 2025 | 25.90 | 26.48 | 25.90 | 26.48 | 26.48 | 2.32% | 1,541 |
| Oct 31, 2025 | 26.72 | 26.72 | 25.84 | 25.88 | 25.88 | -3.43% | 880 |
| Oct 30, 2025 | 26.66 | 26.84 | 26.66 | 26.80 | 26.80 | 1.06% | 435 |
| Oct 29, 2025 | 26.60 | 26.94 | 26.52 | 26.52 | 26.52 | -1.19% | 350 |
| Oct 28, 2025 | 25.58 | 27.08 | 25.58 | 26.84 | 26.84 | 4.60% | 1,041 |
| Oct 27, 2025 | 23.24 | 25.90 | 22.68 | 25.66 | 25.66 | 11.66% | 2,273 |
| Oct 24, 2025 | 22.08 | 23.26 | 22.08 | 22.98 | 22.98 | 5.22% | 1,321 |
| Oct 23, 2025 | 22.22 | 22.22 | 21.84 | 21.84 | 21.84 | -1.18% | 607 |
| Oct 22, 2025 | 22.80 | 22.86 | 22.10 | 22.10 | 22.10 | -2.39% | 1,000 |
| Oct 21, 2025 | 22.88 | 22.88 | 22.56 | 22.64 | 22.64 | -1.74% | 830 |
| Oct 20, 2025 | 23.16 | 23.16 | 23.04 | 23.04 | 23.04 | 0.52% | 60 |
| Oct 17, 2025 | 23.50 | 23.60 | 22.92 | 22.92 | 22.92 | -2.96% | 700 |
| Oct 16, 2025 | 23.40 | 23.96 | 23.40 | 23.62 | 23.62 | -1.01% | 277 |
| Oct 15, 2025 | 22.88 | 23.98 | 22.88 | 23.86 | 23.86 | 4.19% | 345 |
| Oct 14, 2025 | 23.08 | 23.08 | 22.90 | 22.90 | 22.90 | 0.09% | 800 |
| Oct 13, 2025 | 22.98 | 22.98 | 22.88 | 22.88 | 22.88 | -0.26% | 100 |
| Oct 10, 2025 | 23.38 | 23.38 | 22.94 | 22.94 | 22.94 | -0.61% | 200 |
| Oct 9, 2025 | 22.66 | 23.08 | 22.66 | 23.08 | 23.08 | -1.28% | 740 |
| Oct 8, 2025 | 23.18 | 23.38 | 23.18 | 23.38 | 23.38 | 0.26% | 65 |
| Oct 7, 2025 | 22.86 | 23.32 | 22.82 | 23.32 | 23.32 | -0.51% | 775 |
| Oct 6, 2025 | 23.64 | 23.64 | 22.90 | 23.44 | 23.44 | -0.17% | 1,681 |
| Oct 3, 2025 | 22.88 | 23.60 | 22.76 | 23.48 | 23.48 | 2.09% | 1,909 |
| Oct 2, 2025 | 21.98 | 23.06 | 21.98 | 23.00 | 23.00 | 4.36% | 1,070 |
| Oct 1, 2025 | 21.34 | 22.04 | 21.34 | 22.04 | 22.04 | 3.28% | 87 |
| Sep 30, 2025 | 20.84 | 21.36 | 20.84 | 21.34 | 21.34 | 1.81% | 6,435 |
| Sep 29, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.04% | 9 |
| Sep 26, 2025 | 20.72 | 20.72 | 20.54 | 20.54 | 20.54 | -1.15% | 115 |
| Sep 25, 2025 | 20.76 | 20.88 | 20.76 | 20.78 | 20.78 | 1.07% | 400 |
| Sep 24, 2025 | 20.34 | 20.80 | 20.34 | 20.56 | 20.56 | 0.49% | 870 |
| Sep 23, 2025 | 20.68 | 21.20 | 20.38 | 20.46 | 20.46 | -1.63% | 503 |