SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 64.10
+0.10 (0.16%)
Last updated: Jun 3, 2026, 3:14 PM CET
FRA:S92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 64.25 | 64.25 | 64.10 | 64.10 | - | 0.16% | - |
| Jun 2, 2026 | 64.85 | 65.35 | 64.00 | 64.00 | 64.00 | -1.08% | 731 |
| Jun 1, 2026 | 65.35 | 66.55 | 64.70 | 64.70 | 64.70 | -0.84% | 965 |
| May 29, 2026 | 68.25 | 68.30 | 65.25 | 65.25 | 65.25 | -3.55% | 552 |
| May 28, 2026 | 66.65 | 68.15 | 66.65 | 67.65 | 67.65 | 1.35% | 962 |
| May 27, 2026 | 68.80 | 68.85 | 66.65 | 66.75 | 66.75 | -1.62% | 1,251 |
| May 26, 2026 | 66.60 | 68.10 | 66.35 | 67.85 | 67.85 | 2.18% | 291 |
| May 25, 2026 | 67.45 | 67.75 | 66.40 | 66.40 | 66.40 | 0.08% | 1,152 |
| May 22, 2026 | 64.85 | 67.35 | 64.85 | 66.35 | 66.35 | 6.59% | 1,826 |
| May 21, 2026 | 62.10 | 62.25 | 62.10 | 62.25 | 62.25 | -0.40% | 11 |
| May 20, 2026 | 61.70 | 62.55 | 59.25 | 62.50 | 62.50 | 0.81% | 1,735 |
| May 19, 2026 | 67.65 | 67.65 | 60.25 | 62.00 | 62.00 | -8.96% | 4,829 |
| May 18, 2026 | 63.55 | 70.00 | 63.50 | 68.10 | 68.10 | 6.91% | 1,858 |
| May 15, 2026 | 63.30 | 65.00 | 62.95 | 63.70 | 63.70 | -0.78% | 835 |
| May 14, 2026 | 56.90 | 65.00 | 56.90 | 64.20 | 64.20 | 14.54% | 1,890 |
| May 13, 2026 | 58.70 | 61.35 | 53.35 | 56.05 | 56.05 | -5.48% | 7,076 |
| May 12, 2026 | 62.50 | 62.50 | 58.75 | 59.30 | 59.30 | -5.12% | 2,637 |
| May 11, 2026 | 63.30 | 63.50 | 61.85 | 62.50 | 62.50 | 0.32% | 3,731 |
| May 8, 2026 | 59.10 | 62.60 | 59.10 | 62.30 | 62.30 | 5.33% | 1,289 |
| May 7, 2026 | 58.10 | 60.00 | 58.10 | 59.15 | 59.15 | 1.98% | 319 |
| May 6, 2026 | 60.35 | 60.60 | 56.15 | 58.00 | 58.00 | -2.77% | 2,640 |
| May 5, 2026 | 54.80 | 60.75 | 54.80 | 59.65 | 59.65 | 10.26% | 4,239 |
| May 4, 2026 | 55.10 | 56.30 | 54.10 | 54.10 | 54.10 | -1.01% | 9,880 |
| Apr 30, 2026 | 52.65 | 55.00 | 52.65 | 54.65 | 54.65 | 3.90% | 4,956 |
| Apr 29, 2026 | 52.15 | 54.10 | 52.15 | 52.60 | 52.60 | 1.45% | 955 |
| Apr 28, 2026 | 50.10 | 52.00 | 50.10 | 51.85 | 51.85 | 3.29% | 881 |
| Apr 27, 2026 | 51.95 | 53.20 | 50.20 | 50.20 | 50.20 | -3.28% | 796 |
| Apr 24, 2026 | 49.62 | 52.55 | 49.62 | 51.90 | 51.90 | 5.02% | 3,076 |
| Apr 23, 2026 | 47.72 | 50.35 | 47.72 | 49.42 | 49.42 | 2.57% | 5,761 |
| Apr 22, 2026 | 48.70 | 49.02 | 48.18 | 48.18 | 48.18 | -0.45% | 45 |
| Apr 21, 2026 | 47.74 | 48.52 | 47.74 | 48.40 | 48.40 | 2.11% | 1,259 |
| Apr 20, 2026 | 49.36 | 49.54 | 47.40 | 47.40 | 47.40 | -0.25% | 1,535 |
| Apr 17, 2026 | 51.30 | 51.30 | 46.60 | 47.52 | 47.52 | -5.81% | 4,210 |
| Apr 16, 2026 | 52.35 | 52.35 | 50.45 | 50.45 | 50.45 | -2.89% | 401 |
| Apr 15, 2026 | 48.84 | 52.55 | 48.84 | 51.95 | 51.95 | 5.98% | 3,526 |
| Apr 14, 2026 | 45.14 | 49.20 | 45.14 | 49.02 | 49.02 | 8.64% | 3,848 |
| Apr 13, 2026 | 47.08 | 47.28 | 45.12 | 45.12 | 45.12 | -2.30% | 1,870 |
| Apr 10, 2026 | 47.60 | 48.16 | 46.18 | 46.18 | 46.18 | -4.03% | 198 |
| Apr 9, 2026 | 48.70 | 49.00 | 47.20 | 48.12 | 48.12 | -1.15% | 936 |
| Apr 8, 2026 | 45.98 | 48.68 | 43.60 | 48.68 | 48.68 | 5.41% | 2,920 |
| Apr 7, 2026 | 47.24 | 47.24 | 46.18 | 46.18 | 46.18 | -3.06% | 294 |
| Apr 2, 2026 | 47.92 | 47.92 | 46.16 | 47.64 | 47.64 | -1.93% | 1,340 |
| Apr 1, 2026 | 47.36 | 48.80 | 47.32 | 48.58 | 48.58 | 4.16% | 2,491 |
| Mar 31, 2026 | 44.92 | 46.80 | 44.00 | 46.64 | 46.64 | 3.60% | 1,971 |
| Mar 30, 2026 | 46.46 | 47.24 | 44.12 | 45.02 | 45.02 | -3.18% | 10,525 |
| Mar 27, 2026 | 44.00 | 47.66 | 43.44 | 46.50 | 46.50 | 5.78% | 2,335 |
| Mar 26, 2026 | 39.90 | 44.00 | 39.90 | 43.96 | 43.96 | 9.46% | 2,447 |
| Mar 25, 2026 | 38.20 | 40.70 | 38.20 | 40.16 | 40.16 | 9.67% | 12,679 |
| Mar 24, 2026 | 37.76 | 37.76 | 36.62 | 36.62 | 36.62 | -4.39% | 313 |
| Mar 23, 2026 | 38.44 | 40.14 | 37.94 | 38.30 | 38.30 | -2.00% | 2,332 |