SMA Solar Technology AG (FRA:S92)
Germany · Delayed Price · Currency is EUR 47.00
-4.20 (-8.20%)
Last updated: Oct 23, 2026, 9:02 PM CEST
FRA:S92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.45 | 51.20 | 47.00 | 47.00 | 47.00 | -8.20% | 1,185 |
| Oct 22, 2026 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | -3.85% | 1 |
| Oct 21, 2026 | 51.85 | 53.80 | 51.85 | 53.25 | 53.25 | 2.50% | 928 |
| Oct 20, 2026 | 54.90 | 54.90 | 51.20 | 51.95 | 51.95 | -7.31% | 1,283 |
| Oct 19, 2026 | 57.20 | 57.20 | 56.05 | 56.05 | 56.05 | -3.36% | 6 |
| Oct 16, 2026 | 57.95 | 58.35 | 57.95 | 58.00 | 58.00 | 1.75% | 250 |
| Oct 15, 2026 | 59.45 | 59.45 | 57.00 | 57.00 | 57.00 | -9.02% | 90 |
| Oct 14, 2026 | 62.65 | 63.70 | 62.65 | 62.65 | 62.65 | -0.32% | 810 |
| Oct 13, 2026 | 59.30 | 62.85 | 59.30 | 62.85 | 62.85 | 5.28% | 1,140 |
| Oct 12, 2026 | 58.65 | 59.90 | 58.65 | 59.70 | 59.70 | 1.36% | 215 |
| Oct 9, 2026 | 57.70 | 58.90 | 57.70 | 58.90 | 58.90 | 0.94% | 17 |
| Oct 8, 2026 | 58.65 | 58.65 | 58.35 | 58.35 | 58.35 | -2.75% | 240 |
| Oct 7, 2026 | 59.70 | 60.00 | 59.70 | 60.00 | 60.00 | 2.56% | 38 |
| Oct 6, 2026 | 59.70 | 59.70 | 58.50 | 58.50 | 58.50 | -2.58% | 1,000 |
| Oct 5, 2026 | 60.50 | 60.50 | 58.90 | 60.05 | 60.05 | -2.04% | 196 |
| Oct 2, 2026 | 59.05 | 61.30 | 59.05 | 61.30 | 61.30 | 3.11% | 30 |
| Oct 1, 2026 | 59.45 | 59.80 | 59.45 | 59.45 | 59.45 | 3.30% | 90 |
| Sep 30, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 3.51% | - |
| Sep 29, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.46% | - |
| Sep 28, 2026 | 56.80 | 56.80 | 54.00 | 54.80 | 54.80 | -3.52% | 109 |
| Sep 25, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Sep 24, 2026 | 58.15 | 58.50 | 56.40 | 56.40 | 56.40 | -6.47% | 366 |
| Sep 23, 2026 | 61.80 | 61.80 | 60.30 | 60.30 | 60.30 | 3.08% | 270 |
| Sep 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.60% | - |
| Sep 21, 2026 | 57.25 | 58.15 | 57.25 | 58.15 | 58.15 | 3.65% | 5 |
| Sep 18, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.54% | - |
| Sep 17, 2026 | 55.50 | 55.50 | 55.25 | 55.25 | 55.25 | 0.09% | 3 |
| Sep 16, 2026 | 55.85 | 55.85 | 55.10 | 55.20 | 55.20 | -4.25% | 119 |
| Sep 15, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -1.20% | - |
| Sep 14, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.60% | - |
| Sep 11, 2026 | 58.95 | 58.95 | 58.70 | 58.70 | 58.70 | -1.43% | 124 |
| Sep 10, 2026 | 61.40 | 61.40 | 59.55 | 59.55 | 59.55 | -2.30% | 8 |
| Sep 9, 2026 | 62.60 | 62.60 | 60.95 | 60.95 | 60.95 | -0.16% | 180 |
| Sep 8, 2026 | 59.85 | 61.05 | 59.85 | 61.05 | 61.05 | 2.35% | 130 |
| Sep 7, 2026 | 56.25 | 59.65 | 56.25 | 59.65 | 59.65 | 5.67% | 209 |
| Sep 4, 2026 | 57.05 | 58.00 | 56.45 | 56.45 | 56.45 | 0.53% | 69 |
| Sep 3, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.72% | - |
| Sep 2, 2026 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.33% | 250 |
| Sep 1, 2026 | 59.45 | 59.90 | 57.10 | 57.10 | 57.10 | -3.06% | 210 |
| Aug 31, 2026 | 56.95 | 58.90 | 56.95 | 58.90 | 58.90 | 5.18% | 92 |
| Aug 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.53% | - |
| Aug 27, 2026 | 55.05 | 56.40 | 55.05 | 56.30 | 56.30 | 2.18% | 102 |
| 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 |