SMA Solar Technology AG (FRA:S93)
Germany · Delayed Price · Currency is EUR 4.660
-0.260 (-5.28%)
At close: Jun 26, 2026
FRA:S93 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Jun 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jun 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jun 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.86% | - |
| Jun 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 16, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 4.17% | 684 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| Jun 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -10.55% | - |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jun 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Jun 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jun 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| 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% | - |