SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 36.12
-0.82 (-2.22%)
At close: Jan 9, 2026
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.10 | 37.10 | 36.12 | 36.12 | 36.12 | -2.22% | 64 |
| Jan 8, 2026 | 37.58 | 37.88 | 36.94 | 36.94 | 36.94 | -1.91% | 783 |
| Jan 7, 2026 | 36.12 | 37.82 | 36.12 | 37.66 | 37.66 | 3.35% | 1,545 |
| Jan 6, 2026 | 36.92 | 37.04 | 36.44 | 36.44 | 36.44 | -0.05% | 317 |
| Jan 5, 2026 | 35.78 | 37.18 | 35.78 | 36.46 | 36.46 | 2.07% | 6,438 |
| Jan 2, 2026 | 33.92 | 35.72 | 33.00 | 35.72 | 35.72 | 5.87% | 1,444 |
| Dec 30, 2025 | 33.22 | 33.74 | 33.22 | 33.74 | 33.74 | 1.44% | 556 |
| Dec 29, 2025 | 32.96 | 33.26 | 32.66 | 33.26 | 33.26 | 1.84% | 3,022 |
| Dec 23, 2025 | 33.56 | 33.56 | 32.64 | 32.66 | 32.66 | -1.03% | 1,897 |
| Dec 22, 2025 | 32.20 | 33.68 | 32.20 | 33.00 | 33.00 | 1.41% | 1,050 |
| Dec 19, 2025 | 32.40 | 32.54 | 32.40 | 32.54 | 32.54 | 0.87% | 70 |
| Dec 18, 2025 | 34.02 | 34.02 | 32.26 | 32.26 | 32.26 | -6.00% | 1,070 |
| Dec 17, 2025 | 34.78 | 34.78 | 34.20 | 34.32 | 34.32 | -2.72% | 673 |
| Dec 16, 2025 | 36.48 | 36.48 | 34.88 | 35.28 | 35.28 | -3.61% | 691 |
| Dec 15, 2025 | 37.40 | 37.48 | 36.00 | 36.60 | 36.60 | -0.33% | 8,171 |
| Dec 12, 2025 | 36.84 | 38.40 | 36.52 | 36.72 | 36.72 | -0.81% | 5,633 |
| Dec 11, 2025 | 37.00 | 37.02 | 36.62 | 37.02 | 37.02 | -0.86% | 896 |
| Dec 10, 2025 | 35.76 | 37.50 | 35.76 | 37.34 | 37.34 | 4.24% | 10,202 |
| Dec 9, 2025 | 34.66 | 35.82 | 34.60 | 35.82 | 35.82 | 2.52% | 1,164 |
| Dec 8, 2025 | 35.10 | 37.00 | 34.60 | 34.94 | 34.94 | -0.11% | 6,697 |
| Dec 5, 2025 | 36.22 | 36.80 | 34.98 | 34.98 | 34.98 | -3.10% | 1,037 |
| Dec 4, 2025 | 34.98 | 36.38 | 34.98 | 36.10 | 36.10 | 2.62% | 502 |
| Dec 3, 2025 | 33.42 | 35.18 | 33.42 | 35.18 | 35.18 | 6.03% | 221 |
| Dec 2, 2025 | 33.40 | 33.40 | 33.18 | 33.18 | 33.18 | -0.66% | 300 |
| 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 |