SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 19.27
-1.15 (-5.63%)
At close: Aug 1, 2025, 10:00 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.90 | 19.90 | 19.27 | 19.27 | - | -5.63% | 268 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.42 | 20.42 | - | -2.39% | 1,240 |
| Jul 30, 2025 | 20.78 | 20.92 | 20.78 | 20.92 | - | - | 239 |
| Jul 29, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | - | -1.78% | 100 |
| Jul 28, 2025 | 21.34 | 21.66 | 21.16 | 21.30 | - | 2.70% | 422 |
| Jul 25, 2025 | 20.60 | 20.74 | 20.60 | 20.74 | - | -5.73% | 20 |
| Jul 24, 2025 | 20.12 | 22.00 | 20.12 | 22.00 | - | 11.06% | 85 |
| Jul 23, 2025 | 20.36 | 20.36 | 19.81 | 19.81 | - | -1.44% | 100 |
| Jul 22, 2025 | 18.52 | 20.10 | 18.52 | 20.10 | - | 5.79% | 785 |
| Jul 21, 2025 | 20.52 | 20.70 | 19.00 | 19.00 | - | -6.03% | 364 |
| Jul 18, 2025 | 20.70 | 20.88 | 19.40 | 20.22 | - | -4.17% | 1,234 |
| Jul 17, 2025 | 21.64 | 21.64 | 21.10 | 21.10 | - | -3.30% | 1,386 |
| Jul 16, 2025 | 22.08 | 22.08 | 21.82 | 21.82 | - | -3.02% | 35 |
| Jul 15, 2025 | 21.66 | 22.50 | 21.66 | 22.50 | - | 4.26% | 180 |
| Jul 14, 2025 | 21.96 | 21.96 | 21.58 | 21.58 | - | -3.49% | 576 |
| Jul 11, 2025 | 22.66 | 22.66 | 22.36 | 22.36 | - | -1.58% | 400 |
| Jul 10, 2025 | 22.40 | 22.72 | 22.40 | 22.72 | - | 1.79% | 157 |
| Jul 9, 2025 | 22.82 | 22.84 | 21.80 | 22.32 | - | -1.76% | 2,130 |
| Jul 8, 2025 | 23.22 | 23.24 | 22.58 | 22.72 | - | -2.24% | 877 |
| Jul 7, 2025 | 23.62 | 23.62 | 23.24 | 23.24 | - | -4.36% | 222 |
| Jul 4, 2025 | 24.42 | 24.42 | 24.20 | 24.30 | - | -0.90% | 35 |
| Jul 3, 2025 | 23.96 | 24.70 | 23.36 | 24.52 | - | 1.07% | 786 |
| Jul 2, 2025 | 21.44 | 24.26 | 21.44 | 24.26 | - | 14.76% | 1,657 |
| Jul 1, 2025 | 21.24 | 21.62 | 21.08 | 21.14 | - | -1.58% | 964 |
| Jun 30, 2025 | 21.72 | 21.72 | 20.42 | 21.48 | - | -3.50% | 1,313 |
| Jun 27, 2025 | 21.40 | 22.50 | 21.40 | 22.26 | - | 3.15% | 1,612 |
| Jun 26, 2025 | 20.68 | 21.58 | 20.68 | 21.58 | - | 5.68% | 915 |
| Jun 25, 2025 | 18.72 | 21.36 | 18.72 | 20.42 | - | 9.02% | 2,077 |
| Jun 24, 2025 | 17.90 | 18.80 | 17.90 | 18.73 | - | 4.64% | 1,735 |
| Jun 23, 2025 | 17.65 | 17.90 | 17.62 | 17.90 | - | 1.36% | 400 |
| Jun 20, 2025 | 17.89 | 18.09 | 17.66 | 17.66 | - | -1.78% | 170 |
| Jun 19, 2025 | 17.99 | 17.99 | 17.98 | 17.98 | - | 0.33% | 200 |
| Jun 18, 2025 | 18.09 | 18.09 | 17.92 | 17.92 | - | -0.72% | 500 |
| Jun 17, 2025 | 18.69 | 19.06 | 18.02 | 18.05 | - | -7.48% | 2,239 |
| Jun 16, 2025 | 18.32 | 19.51 | 18.32 | 19.51 | - | 4.33% | 331 |
| Jun 13, 2025 | 18.88 | 18.88 | 18.18 | 18.70 | - | -4.30% | 43,650 |
| Jun 12, 2025 | 19.62 | 19.62 | 19.54 | 19.54 | - | -1.36% | 100 |
| Jun 11, 2025 | 19.63 | 20.02 | 19.63 | 19.81 | - | - | 300 |
| Jun 10, 2025 | 19.73 | 20.50 | 19.66 | 19.81 | - | 2.86% | 338 |
| Jun 9, 2025 | 19.18 | 19.26 | 19.18 | 19.26 | - | 0.36% | 3 |
| Jun 6, 2025 | 19.54 | 19.54 | 19.19 | 19.19 | - | -2.09% | 60 |
| Jun 5, 2025 | 18.25 | 19.60 | 18.25 | 19.60 | - | 6.81% | 2,243 |
| Jun 4, 2025 | 18.09 | 18.35 | 18.09 | 18.35 | - | 1.49% | 70 |
| Jun 3, 2025 | 19.03 | 19.03 | 17.79 | 18.08 | - | -4.59% | 1,775 |
| Jun 2, 2025 | 19.52 | 19.52 | 18.60 | 18.95 | - | -4.77% | 1,329 |
| May 30, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | - | -2.55% | 174 |
| May 29, 2025 | 21.04 | 21.60 | 20.00 | 20.42 | - | -0.97% | 28,545 |
| May 28, 2025 | 20.34 | 21.32 | 20.30 | 20.62 | - | 1.58% | 885 |
| May 27, 2025 | 20.94 | 20.98 | 20.30 | 20.30 | - | -2.40% | 1,197 |
| May 26, 2025 | 21.02 | 21.30 | 20.80 | 20.80 | - | -2.53% | 20,297 |