SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 3.540
+0.220 (6.63%)
Last updated: Dec 1, 2025, 12:14 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.36 | 3.54 | 3.36 | 3.54 | - | 6.63% | - |
| 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% | - |
| Oct 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Oct 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Oct 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Oct 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Oct 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Oct 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |