SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 21.34
+0.38 (1.81%)
Last updated: Sep 30, 2025, 11:43 AM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 21.52 | 21.52 | 20.36 | 20.80 | 20.80 | -4.76% | 6,133 |
| Sep 19, 2025 | 22.12 | 22.12 | 21.84 | 21.84 | 21.84 | -1.80% | 8 |
| Sep 18, 2025 | 21.46 | 22.24 | 21.46 | 22.24 | 22.24 | 3.54% | 12,602 |
| Sep 17, 2025 | 21.22 | 21.48 | 21.22 | 21.48 | 21.48 | 0.94% | 105 |
| Sep 16, 2025 | 20.76 | 21.46 | 20.72 | 21.28 | 21.28 | 2.11% | 8,584 |
| Sep 15, 2025 | 18.31 | 21.00 | 18.31 | 20.84 | 20.84 | 10.85% | 9,700 |
| Sep 12, 2025 | 18.06 | 18.91 | 18.04 | 18.80 | 18.80 | 3.30% | 12,532 |
| Sep 11, 2025 | 18.42 | 18.50 | 18.19 | 18.20 | 18.20 | -1.14% | 64,785 |
| Sep 10, 2025 | 18.21 | 18.62 | 18.21 | 18.41 | 18.41 | 0.49% | 6,539 |
| Sep 9, 2025 | 18.66 | 18.66 | 17.98 | 18.32 | 18.32 | -2.45% | 24,059 |
| Sep 8, 2025 | 19.16 | 19.69 | 18.78 | 18.78 | 18.78 | 0.32% | 1,948 |
| Sep 5, 2025 | 17.35 | 18.94 | 17.35 | 18.72 | 18.72 | 7.52% | 1,135 |
| Sep 4, 2025 | 16.50 | 17.62 | 16.50 | 17.41 | 17.41 | 8.14% | 8,387 |
| Sep 3, 2025 | 15.78 | 16.20 | 15.78 | 16.10 | 16.10 | 1.19% | 1,117 |
| Sep 2, 2025 | 18.01 | 18.02 | 15.69 | 15.91 | 15.91 | -17.09% | 27,547 |
| Sep 1, 2025 | 22.82 | 22.82 | 19.19 | 19.19 | 19.19 | -15.46% | 229 |
| Aug 29, 2025 | 22.96 | 22.96 | 22.60 | 22.70 | 22.70 | -1.82% | 3,053 |
| Aug 28, 2025 | 23.00 | 23.76 | 23.00 | 23.12 | 23.12 | -0.77% | 23 |
| Aug 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.13% | - |
| Aug 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.17% | - |
| Aug 25, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 2.13% | 2 |
| Aug 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.71% | - |
| Aug 21, 2025 | 23.56 | 23.56 | 22.68 | 22.68 | 22.68 | -3.65% | 15,025 |
| Aug 20, 2025 | 23.52 | 24.12 | 23.52 | 23.54 | 23.54 | - | 450 |
| Aug 19, 2025 | 23.48 | 24.22 | 23.48 | 23.54 | 23.54 | -0.34% | 2,228 |
| Aug 18, 2025 | 22.82 | 24.22 | 22.82 | 23.62 | 23.62 | 6.78% | 2,418 |
| Aug 15, 2025 | 21.06 | 22.12 | 21.06 | 22.12 | 22.12 | 4.05% | 4,200 |
| Aug 14, 2025 | 21.42 | 21.42 | 21.26 | 21.26 | 21.26 | -1.94% | 33 |
| Aug 13, 2025 | 21.40 | 21.96 | 20.90 | 21.68 | 21.68 | 1.88% | 676 |
| Aug 12, 2025 | 21.02 | 21.38 | 21.02 | 21.28 | 21.28 | 1.72% | 21,483 |
| Aug 11, 2025 | 22.68 | 22.68 | 20.68 | 20.92 | 20.92 | -7.76% | 1,333 |
| Aug 8, 2025 | 20.30 | 23.06 | 19.80 | 22.68 | 22.68 | 10.42% | 44,177 |
| Aug 7, 2025 | 18.87 | 20.60 | 18.87 | 20.54 | 20.54 | 7.54% | 134 |
| Aug 6, 2025 | 19.24 | 19.24 | 19.10 | 19.10 | 19.10 | -0.57% | 50 |
| Aug 5, 2025 | 19.46 | 19.46 | 19.00 | 19.21 | 19.21 | -1.13% | 719 |
| Aug 4, 2025 | 19.46 | 19.76 | 19.17 | 19.43 | 19.43 | 0.83% | 40,885 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.27 | 19.27 | 19.27 | -5.63% | 268 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.42 | 20.42 | 20.42 | -2.39% | 1,240 |
| Jul 30, 2025 | 20.78 | 20.92 | 20.78 | 20.92 | 20.92 | - | 239 |
| Jul 29, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | 20.92 | -1.78% | 100 |
| Jul 28, 2025 | 21.34 | 21.66 | 21.16 | 21.30 | 21.30 | 2.70% | 422 |
| Jul 25, 2025 | 20.60 | 20.74 | 20.60 | 20.74 | 20.74 | -5.73% | 20 |
| Jul 24, 2025 | 20.12 | 22.00 | 20.12 | 22.00 | 22.00 | 11.06% | 85 |
| Jul 23, 2025 | 20.36 | 20.36 | 19.81 | 19.81 | 19.81 | -1.44% | 100 |