SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 5.35
+0.30 (5.94%)
At close: Sep 18, 2026
FRA:S93 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 5.94% | 1,000 |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Sep 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Sep 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Sep 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Aug 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Aug 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Aug 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Jul 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.97% | - |
| Jul 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.65% | - |
| Jul 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.68% | - |
| Jul 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 14, 2026 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 25.00% | 41 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |