SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
Last updated: Dec 22, 2025, 8:00 AM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.39% | - |
| Dec 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Dec 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Dec 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Dec 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Dec 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Dec 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -7.34% | - |
| Dec 1, 2025 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 6.63% | 2,500 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 12.93% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | - |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 11.46% | - |
| Nov 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Nov 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 17, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 10.79% | 675 |
| Nov 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Nov 13, 2025 | 2.58 | 2.78 | 2.58 | 2.78 | 2.78 | -4.14% | - |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.84% | - |
| Nov 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | - |
| Nov 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Nov 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Oct 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.03% | - |
| Oct 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 10.71% | - |
| Oct 27, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Oct 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Oct 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Oct 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |