Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
London · Delayed Price · Currency is GBP · Price in EUR 17.96
+0.25 (1.40%)
At close: Jan 14, 2026
LON:0KCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.77 | 18.03 | 17.78 | 17.89 | 17.89 | -0.36% | 2,881 |
| Jan 15, 2026 | 18.25 | 18.54 | 17.79 | 17.96 | 17.96 | -1.10% | 6,140 |
| Jan 14, 2026 | 17.85 | 18.22 | 17.57 | 18.16 | 18.16 | 2.51% | 9,846 |
| Jan 13, 2026 | 17.47 | 17.76 | 17.46 | 17.71 | 17.71 | 2.25% | 2,612 |
| Jan 12, 2026 | 17.70 | 17.88 | 17.32 | 17.32 | 17.32 | -2.75% | 4,869 |
| Jan 9, 2026 | 18.23 | 18.10 | 17.60 | 17.81 | 17.81 | -0.81% | 6,672 |
| Jan 8, 2026 | 18.50 | 18.63 | 17.91 | 17.96 | 17.96 | -3.80% | 181,994 |
| Jan 7, 2026 | 17.87 | 18.67 | 17.97 | 18.67 | 18.67 | 3.44% | 3,242 |
| Jan 6, 2026 | 18.11 | 18.45 | 17.98 | 18.05 | 18.05 | -1.66% | 1,552 |
| Jan 5, 2026 | 18.05 | 18.35 | 17.43 | 18.35 | 18.35 | 0.88% | 5,123 |
| Jan 2, 2026 | 18.15 | 18.26 | 17.85 | 18.19 | 18.19 | -0.14% | 3,350 |
| Dec 31, 2025 | 17.88 | 18.24 | 17.93 | 18.22 | 18.22 | 1.03% | 2,818 |
| Dec 30, 2025 | 17.99 | 18.08 | 17.86 | 18.03 | 18.03 | 0.31% | 489 |
| Dec 29, 2025 | 17.77 | 17.98 | 17.65 | 17.98 | 17.98 | 0.87% | 391 |
| Dec 24, 2025 | 17.70 | 17.82 | 17.66 | 17.82 | 17.82 | 0.62% | 264 |
| Dec 23, 2025 | 16.98 | 17.92 | 17.10 | 17.71 | 17.71 | 3.08% | 5,828 |
| Dec 22, 2025 | 17.12 | 17.18 | 16.74 | 17.18 | 17.18 | 0.15% | 225 |
| Dec 19, 2025 | 17.10 | 17.25 | 16.82 | 17.16 | 17.16 | 1.63% | 272,553 |
| Dec 18, 2025 | 16.54 | 17.00 | 16.40 | 16.88 | 16.88 | 1.87% | 602,378 |
| Dec 17, 2025 | 16.80 | 17.19 | 16.57 | 16.57 | 16.57 | -2.07% | 16,272 |
| Dec 16, 2025 | 16.99 | 16.95 | 16.67 | 16.92 | 16.92 | 0.59% | 20,312 |
| Dec 15, 2025 | 17.00 | 16.95 | 16.62 | 16.82 | 16.82 | -0.36% | 3,445 |
| Dec 12, 2025 | 16.74 | 17.18 | 16.70 | 16.88 | 16.88 | 2.18% | 19,732 |
| Dec 11, 2025 | 17.00 | 17.02 | 16.48 | 16.52 | 16.52 | -2.82% | 2,157 |
| Dec 10, 2025 | 16.90 | 17.16 | 16.84 | 17.00 | 17.00 | -0.58% | 410,993 |
| Dec 9, 2025 | 16.77 | 17.12 | 16.62 | 17.10 | 17.10 | 1.48% | 1,751 |
| Dec 8, 2025 | 17.05 | 17.25 | 16.77 | 16.85 | 16.85 | -0.09% | 3,570 |
| Dec 5, 2025 | 17.10 | 17.25 | 16.85 | 16.87 | 16.87 | -1.26% | 2,056 |
| Dec 4, 2025 | 17.25 | 17.15 | 16.89 | 17.08 | 17.08 | 0.80% | 10,311 |
| Dec 3, 2025 | 17.00 | 17.22 | 16.91 | 16.95 | 16.95 | 0.56% | 4,683 |
| Dec 2, 2025 | 16.10 | 17.05 | 16.17 | 16.85 | 16.85 | 3.37% | 3,428 |
| Dec 1, 2025 | 16.50 | 16.67 | 16.13 | 16.30 | 16.30 | -1.81% | 21,369 |
| Nov 28, 2025 | 16.86 | 16.82 | 16.54 | 16.60 | 16.60 | -0.90% | 3,395 |
| Nov 27, 2025 | 16.68 | 16.97 | 16.65 | 16.75 | 16.75 | 0.60% | 1,445 |
| Nov 26, 2025 | 16.48 | 16.77 | 16.30 | 16.65 | 16.65 | 0.39% | 677,632 |
| Nov 25, 2025 | 17.10 | 17.10 | 16.59 | 16.59 | 16.59 | -4.16% | 6,216 |
| Nov 24, 2025 | 17.00 | 17.41 | 16.60 | 17.31 | 17.31 | 0.93% | 2,665 |
| Nov 21, 2025 | 17.10 | 17.34 | 17.02 | 17.15 | 17.15 | -7.12% | 645,199 |
| Nov 20, 2025 | 18.48 | 18.86 | 17.77 | 18.46 | 18.46 | 3.62% | 92,076 |
| Nov 19, 2025 | 17.25 | 17.84 | 16.93 | 17.82 | 17.82 | 0.93% | 313,416 |
| Nov 18, 2025 | 18.20 | 18.67 | 17.55 | 17.65 | 17.65 | -2.23% | 12,670 |
| Nov 17, 2025 | 15.92 | 18.69 | 15.96 | 18.05 | 18.05 | 17.84% | 50,160 |
| Nov 14, 2025 | 15.43 | 15.32 | 14.70 | 15.32 | 15.32 | 0.46% | 29,572 |
| Nov 13, 2025 | 15.72 | 15.74 | 15.16 | 15.25 | 15.25 | -2.06% | 14,814 |
| Nov 12, 2025 | 15.40 | 15.66 | 15.20 | 15.57 | 15.57 | 3.52% | 2,906 |
| Nov 11, 2025 | 15.84 | 15.78 | 15.00 | 15.04 | 15.04 | -4.14% | 6,576 |
| Nov 10, 2025 | 15.63 | 15.86 | 15.35 | 15.69 | 15.69 | 3.50% | 5,293 |
| Nov 7, 2025 | 15.09 | 15.92 | 15.10 | 15.16 | 15.16 | -0.13% | 11,119 |
| Nov 6, 2025 | 15.69 | 15.71 | 15.18 | 15.18 | 15.18 | -2.69% | 6,664 |
| Nov 5, 2025 | 15.40 | 15.67 | 15.15 | 15.60 | 15.60 | 2.06% | 8,253 |