SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 22.70
-0.42 (-1.82%)
At close: Aug 29, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.96 | 22.96 | 22.60 | 22.70 | - | -1.82% | 3,053 |
| Aug 28, 2025 | 23.00 | 23.76 | 23.00 | 23.12 | - | -0.77% | 23 |
| Aug 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1.13% | 2 |
| Aug 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | 0.17% | - |
| Aug 25, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | - | 2.13% | 2 |
| Aug 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | - | -0.71% | 15,025 |
| Aug 21, 2025 | 23.56 | 23.56 | 22.68 | 22.68 | - | -3.65% | 15,025 |
| Aug 20, 2025 | 23.52 | 24.12 | 23.52 | 23.54 | - | - | 450 |
| Aug 19, 2025 | 23.48 | 24.22 | 23.48 | 23.54 | - | -0.34% | 2,228 |
| Aug 18, 2025 | 22.82 | 24.22 | 22.82 | 23.62 | - | 6.78% | 2,418 |
| Aug 15, 2025 | 21.06 | 22.12 | 21.06 | 22.12 | - | 4.05% | 4,200 |
| Aug 14, 2025 | 21.42 | 21.42 | 21.26 | 21.26 | - | -1.94% | 33 |
| Aug 13, 2025 | 21.40 | 21.96 | 20.90 | 21.68 | - | 1.88% | 676 |
| Aug 12, 2025 | 21.02 | 21.38 | 21.02 | 21.28 | - | 1.72% | 21,483 |
| Aug 11, 2025 | 22.68 | 22.68 | 20.68 | 20.92 | - | -7.76% | 1,333 |
| Aug 8, 2025 | 20.30 | 23.06 | 19.80 | 22.68 | - | 10.42% | 44,177 |
| Aug 7, 2025 | 18.87 | 20.60 | 18.87 | 20.54 | - | 7.54% | 134 |
| Aug 6, 2025 | 19.24 | 19.24 | 19.10 | 19.10 | - | -0.57% | 50 |
| Aug 5, 2025 | 19.46 | 19.46 | 19.00 | 19.21 | - | -1.13% | 719 |
| Aug 4, 2025 | 19.46 | 19.76 | 19.17 | 19.43 | - | 0.83% | 40,885 |
| 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 |