Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
15.17
+0.38 (2.60%)
At close: Oct 16, 2025
LON:0KCD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 15.17 | 15.14 | 14.80 | 14.93 | 14.93 | -1.58% | 333,470 |
Oct 16, 2025 | 14.90 | 15.52 | 14.85 | 15.17 | 15.17 | 2.60% | 17,986 |
Oct 15, 2025 | 14.74 | 14.95 | 14.67 | 14.78 | 14.78 | 1.90% | 3,338 |
Oct 14, 2025 | 14.50 | 14.64 | 14.35 | 14.51 | 14.51 | -0.45% | 8,530 |
Oct 13, 2025 | 14.40 | 14.76 | 14.14 | 14.57 | 14.57 | 1.29% | 11,019 |
Oct 10, 2025 | 14.59 | 14.51 | 14.04 | 14.39 | 14.39 | -0.35% | 3,838 |
Oct 9, 2025 | 14.04 | 14.70 | 13.85 | 14.44 | 14.44 | 4.26% | 937,321 |
Oct 8, 2025 | 13.60 | 14.21 | 13.55 | 13.85 | 13.85 | 1.58% | 676,554 |
Oct 7, 2025 | 14.20 | 14.22 | 13.06 | 13.63 | 13.63 | -3.84% | 25,622 |
Oct 6, 2025 | 13.40 | 14.28 | 13.32 | 14.18 | 14.18 | 7.96% | 41,140 |
Oct 3, 2025 | 12.77 | 13.23 | 12.62 | 13.13 | 13.13 | 4.87% | 29,207 |
Oct 2, 2025 | 12.15 | 12.61 | 12.10 | 12.52 | 12.52 | 6.51% | 106,888 |
Oct 1, 2025 | 11.30 | 12.01 | 11.11 | 11.76 | 11.76 | 7.89% | 39,925 |
Sep 30, 2025 | 10.30 | 10.95 | 10.25 | 10.90 | 10.90 | 5.27% | 15,422 |
Sep 29, 2025 | 10.45 | 10.67 | 10.28 | 10.35 | 10.35 | -0.24% | 6,297 |
Sep 26, 2025 | 10.65 | 10.65 | 10.35 | 10.38 | 10.38 | -1.84% | 6,768 |
Sep 25, 2025 | 10.88 | 10.87 | 10.57 | 10.57 | 10.57 | -2.17% | 3,563 |
Sep 24, 2025 | 11.01 | 11.10 | 10.69 | 10.81 | 10.81 | -1.82% | 6,706 |
Sep 23, 2025 | 11.03 | 11.32 | 11.01 | 11.01 | 11.01 | -0.63% | 11,841 |
Sep 22, 2025 | 10.98 | 11.15 | 10.97 | 11.08 | 11.08 | - | 8,773 |
Sep 19, 2025 | 11.28 | 11.38 | 10.97 | 11.08 | 11.08 | -1.95% | 14,781 |
Sep 18, 2025 | 11.41 | 11.51 | 11.22 | 11.30 | 11.30 | -1.53% | 7,234 |
Sep 17, 2025 | 11.70 | 11.71 | 11.40 | 11.47 | 11.47 | -2.47% | 4,233 |
Sep 16, 2025 | 11.86 | 11.93 | 11.69 | 11.76 | 11.76 | -1.42% | 8,092 |
Sep 15, 2025 | 12.07 | 12.15 | 11.91 | 11.93 | 11.93 | -0.21% | 5,653 |
Sep 12, 2025 | 12.10 | 12.26 | 11.85 | 11.96 | 11.96 | -1.24% | 6,344 |
Sep 11, 2025 | 12.15 | 12.13 | 11.94 | 12.11 | 12.11 | 0.33% | 6,150 |
Sep 10, 2025 | 11.76 | 12.13 | 11.30 | 12.07 | 12.07 | 2.94% | 26,138 |
Sep 9, 2025 | 12.70 | 12.75 | 11.65 | 11.72 | 11.72 | -8.22% | 25,728 |
Sep 8, 2025 | 12.90 | 13.04 | 12.72 | 12.77 | 12.77 | -0.93% | 3,118 |
Sep 5, 2025 | 12.62 | 12.97 | 12.73 | 12.89 | 12.89 | 1.34% | 29,679 |
Sep 4, 2025 | 13.01 | 13.11 | 12.72 | 12.72 | 12.72 | -1.97% | 10,303 |
Sep 3, 2025 | 12.91 | 13.14 | 12.82 | 12.98 | 12.98 | -0.92% | 8,634 |
Sep 2, 2025 | 13.22 | 13.36 | 12.95 | 13.10 | 13.10 | -1.32% | 9,869 |
Sep 1, 2025 | 13.82 | 13.83 | 13.09 | 13.27 | 13.27 | -4.43% | 8,500 |
Aug 29, 2025 | 14.25 | 14.30 | 13.86 | 13.89 | 13.89 | -2.29% | 2,731 |
Aug 28, 2025 | 13.85 | 14.21 | 13.38 | 14.21 | 14.21 | 1.72% | 15,906 |
Aug 27, 2025 | 12.94 | 14.27 | 12.91 | 13.97 | 13.97 | 8.29% | 26,848 |
Aug 26, 2025 | 12.50 | 13.09 | 12.59 | 12.90 | 12.90 | 2.54% | 370,173 |
Aug 25, 2025 | 12.70 | 12.72 | 12.52 | 12.58 | 12.58 | 0.10% | 1,151 |
Aug 22, 2025 | 12.55 | 12.72 | 12.48 | 12.57 | 12.57 | 0.42% | 240,502 |
Aug 21, 2025 | 12.54 | 12.56 | 12.47 | 12.52 | 12.52 | 0.04% | 708 |
Aug 20, 2025 | 12.54 | 12.60 | 12.44 | 12.51 | 12.51 | -0.04% | 7,702 |
Aug 19, 2025 | 12.50 | 12.59 | 12.35 | 12.52 | 12.52 | 0.28% | 9,214 |
Aug 18, 2025 | 12.19 | 12.50 | 12.18 | 12.48 | 12.48 | 2.13% | 33,684 |
Aug 15, 2025 | 12.14 | 12.22 | 12.04 | 12.22 | 12.22 | 1.41% | 26,992 |
Aug 14, 2025 | 11.97 | 12.22 | 11.98 | 12.05 | 12.05 | 0.63% | 5,846 |
Aug 13, 2025 | 12.00 | 12.08 | 11.93 | 11.98 | 11.98 | 0.59% | 17,045 |
Aug 12, 2025 | 11.82 | 12.09 | 11.75 | 11.91 | 11.91 | 0.46% | 3,593 |
Aug 11, 2025 | 11.63 | 11.85 | 11.42 | 11.85 | 11.85 | 2.86% | 7,586 |