SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 3.140
-0.100 (-3.09%)
Last updated: Feb 23, 2026, 8:23 AM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Feb 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Feb 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Feb 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Feb 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.70% | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Feb 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Feb 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 5, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -8.89% | 30 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Feb 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jan 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jan 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Jan 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jan 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 9.41% | - |
| Jan 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Jan 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| Jan 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jan 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jan 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Jan 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jan 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Jan 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| Jan 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Dec 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Dec 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Dec 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| 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% | - |