SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.08	33.08	32.30	32.30	32.30	-0.92%	42
Feb 19, 2026	33.98	33.98	32.60	32.60	32.60	-5.07%	30
Feb 18, 2026	32.72	34.34	32.72	34.34	34.34	5.86%	182
Feb 17, 2026	33.46	33.46	32.44	32.44	32.44	-3.80%	721
Feb 16, 2026	33.52	33.86	33.52	33.72	33.72	0.54%	450
Feb 13, 2026	32.80	33.54	32.06	33.54	33.54	1.70%	406
Feb 12, 2026	34.88	34.88	32.98	32.98	32.98	-6.25%	356
Feb 11, 2026	34.26	35.18	34.26	35.18	35.18	1.97%	228
Feb 10, 2026	32.38	34.50	32.38	34.50	34.50	10.36%	104
Feb 9, 2026	33.42	33.46	31.10	31.26	31.26	-4.70%	1,890
Feb 6, 2026	33.42	33.42	32.80	32.80	32.80	-2.09%	143
Feb 5, 2026	34.12	34.12	33.20	33.50	33.50	-2.05%	310
Feb 4, 2026	36.76	36.76	34.20	34.20	34.20	-4.74%	1,229
Feb 3, 2026	36.02	36.02	35.90	35.90	35.90	-0.22%	1,000
Feb 2, 2026	36.42	36.42	35.70	35.98	35.98	-1.42%	917
Jan 30, 2026	36.62	36.62	36.28	36.50	36.50	-0.65%	239
Jan 29, 2026	38.08	38.22	36.74	36.74	36.74	-4.57%	2,835
Jan 28, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jan 27, 2026	37.34	38.50	37.30	38.50	38.50	2.67%	1,087
Jan 26, 2026	38.30	38.60	37.06	37.50	37.50	-2.55%	1,454
Jan 23, 2026	37.82	38.48	37.28	38.48	38.48	1.75%	261
Jan 22, 2026	34.80	37.82	34.80	37.82	37.82	8.62%	3,013
Jan 21, 2026	33.52	34.82	33.52	34.82	34.82	4.63%	133
Jan 20, 2026	33.74	33.74	33.20	33.28	33.28	3.16%	400
Jan 19, 2026	32.32	32.32	32.26	32.26	32.26	-4.27%	200
Jan 16, 2026	33.02	33.70	32.40	33.70	33.70	2.00%	860
Jan 15, 2026	32.54	33.08	31.90	33.04	33.04	-0.18%	453
Jan 14, 2026	33.18	33.64	33.10	33.10	33.10	-1.61%	954
Jan 13, 2026	34.94	34.94	32.10	33.64	33.64	-5.93%	2,287
Jan 12, 2026	36.14	36.14	35.22	35.76	35.76	-1.00%	1,027
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