SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:S93 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jun 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | - |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| May 27, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 8.06% | 6,956 |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| May 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| May 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| May 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.09% | - |
| May 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| May 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| May 15, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 18 |
| May 14, 2026 | 5.65 | 6.30 | 5.65 | 6.30 | 6.30 | 8.62% | 97 |
| May 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| May 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.32% | - |
| May 6, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 13.89% | 1,000 |
| May 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 28, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | - | 380 |
| Apr 27, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 1,578 |
| Apr 24, 2026 | 4.90 | 5.30 | 4.90 | 5.25 | 5.25 | 11.70% | 1,500 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Apr 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Apr 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.85% | - |
| Apr 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.56% | - |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Apr 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7.62% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.29% | - |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Apr 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.41% | - |
| Mar 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Mar 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6.51% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 9.69% | - |
| Mar 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Mar 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Mar 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |