SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 55.10
+0.40 (0.73%)
At close: Aug 26, 2026
FRA:S92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.73% | - |
| Aug 25, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -3.19% | - |
| Aug 24, 2026 | 56.35 | 56.50 | 56.35 | 56.50 | 56.50 | -2.25% | 20 |
| Aug 21, 2026 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | 1.40% | 1,300 |
| Aug 20, 2026 | 56.85 | 57.00 | 56.85 | 57.00 | 57.00 | 0.44% | 80 |
| Aug 19, 2026 | 56.40 | 57.75 | 56.40 | 56.75 | 56.75 | 1.07% | 570 |
| Aug 18, 2026 | 57.35 | 57.35 | 56.15 | 56.15 | 56.15 | -2.69% | 2 |
| Aug 17, 2026 | 57.80 | 59.35 | 57.70 | 57.70 | 57.70 | 1.23% | 455 |
| Aug 14, 2026 | 58.55 | 58.55 | 56.95 | 57.00 | 57.00 | -2.98% | 144 |
| Aug 13, 2026 | 60.60 | 61.10 | 57.05 | 58.75 | 58.75 | 2.44% | 1,190 |
| Aug 12, 2026 | 55.75 | 57.80 | 55.75 | 57.35 | 57.35 | 4.84% | 180 |
| Aug 11, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -4.04% | 52 |
| Aug 10, 2026 | 54.30 | 57.00 | 54.30 | 57.00 | 57.00 | 3.64% | 52 |
| Aug 7, 2026 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.09% | 150 |
| Aug 6, 2026 | 53.40 | 55.10 | 53.20 | 54.95 | 54.95 | 2.71% | 920 |
| Aug 5, 2026 | 55.30 | 55.30 | 53.35 | 53.50 | 53.50 | -2.55% | 2,080 |
| Aug 4, 2026 | 52.25 | 54.90 | 52.25 | 54.90 | 54.90 | 6.81% | 1,260 |
| Aug 3, 2026 | 54.10 | 54.10 | 51.00 | 51.40 | 51.40 | -9.98% | 242 |
| Jul 31, 2026 | 56.35 | 57.10 | 56.10 | 57.10 | 57.10 | 9.28% | 350 |
| Jul 30, 2026 | 52.85 | 53.15 | 52.25 | 52.25 | 52.25 | -3.78% | 1,000 |
| Jul 29, 2026 | 50.85 | 54.75 | 50.70 | 54.30 | 54.30 | 6.68% | 527 |
| Jul 28, 2026 | 56.25 | 56.25 | 50.75 | 50.90 | 50.90 | -8.86% | 2,319 |
| Jul 27, 2026 | 57.75 | 57.80 | 55.35 | 55.85 | 55.85 | -3.29% | 1,226 |
| Jul 24, 2026 | 58.10 | 58.55 | 57.70 | 57.75 | 57.75 | -1.79% | 495 |
| Jul 23, 2026 | 59.45 | 61.20 | 58.80 | 58.80 | 58.80 | -0.76% | 610 |
| Jul 22, 2026 | 60.00 | 60.70 | 57.35 | 59.25 | 59.25 | -0.92% | 1,725 |
| Jul 21, 2026 | 59.65 | 59.85 | 58.25 | 59.80 | 59.80 | 0.25% | 1,900 |
| Jul 20, 2026 | 61.95 | 63.00 | 59.40 | 59.65 | 59.65 | -3.56% | 1,772 |
| Jul 17, 2026 | 63.15 | 66.20 | 61.85 | 61.85 | 61.85 | -2.21% | 639 |
| Jul 16, 2026 | 61.65 | 64.15 | 58.15 | 63.25 | 63.25 | 2.02% | 2,153 |
| Jul 15, 2026 | 64.05 | 65.20 | 61.40 | 62.00 | 62.00 | -2.44% | 2,752 |
| Jul 14, 2026 | 56.95 | 65.00 | 56.95 | 63.55 | 63.55 | 11.98% | 1,759 |
| Jul 13, 2026 | 52.55 | 57.05 | 52.55 | 56.75 | 56.75 | 6.97% | 570 |
| Jul 10, 2026 | 55.10 | 55.50 | 53.05 | 53.05 | 53.05 | -4.07% | 401 |
| Jul 9, 2026 | 54.65 | 55.35 | 54.40 | 55.30 | 55.30 | 0.91% | 490 |
| Jul 8, 2026 | 53.05 | 54.90 | 53.00 | 54.80 | 54.80 | 1.67% | 2,139 |
| Jul 7, 2026 | 57.15 | 57.20 | 53.30 | 53.90 | 53.90 | -6.99% | 422 |
| Jul 6, 2026 | 59.70 | 59.70 | 57.00 | 57.95 | 57.95 | -2.69% | 16 |
| Jul 3, 2026 | 59.30 | 59.55 | 59.30 | 59.55 | 59.55 | 3.75% | 100 |
| Jul 2, 2026 | 60.05 | 60.05 | 57.40 | 57.40 | 57.40 | -5.90% | 250 |
| Jul 1, 2026 | 63.10 | 63.40 | 61.00 | 61.00 | 61.00 | -4.16% | 1,441 |
| Jun 30, 2026 | 57.15 | 63.90 | 57.10 | 63.65 | 63.65 | 10.31% | 904 |
| Jun 29, 2026 | 54.40 | 57.70 | 54.40 | 57.70 | 57.70 | 6.95% | 1,245 |
| Jun 26, 2026 | 50.85 | 54.65 | 50.85 | 53.95 | 53.95 | 5.78% | 290 |
| Jun 25, 2026 | 51.10 | 51.40 | 51.00 | 51.00 | 51.00 | -3.59% | 1,420 |
| Jun 24, 2026 | 53.25 | 53.50 | 52.90 | 52.90 | 52.90 | -0.66% | 1,100 |
| Jun 23, 2026 | 57.05 | 57.05 | 53.15 | 53.25 | 53.25 | -7.71% | 2,065 |
| Jun 22, 2026 | 58.95 | 58.95 | 57.70 | 57.70 | 57.70 | -3.11% | 3 |
| Jun 19, 2026 | 55.05 | 59.55 | 55.05 | 59.55 | 59.55 | 9.77% | 302 |
| Jun 18, 2026 | 53.75 | 54.40 | 53.75 | 54.25 | 54.25 | 2.17% | 220 |