SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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