SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 4.900
+0.200 (4.26%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:S93 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.88% | - |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Mar 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | - |
| Mar 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | - |
| Mar 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Mar 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Mar 6, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | - | 192 |
| Mar 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 8.51% | - |
| Mar 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Mar 3, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.61% | - |
| Mar 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Feb 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | - |
| Feb 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Feb 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.67% | - |
| Feb 23, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 1.85% | 150 |
| 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% | - |