Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
London · Delayed Price · Currency is GBP · Price in EUR 16.88
+0.36 (2.18%)
At close: Dec 12, 2025
LON:0KCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 15.03 | 15.29 | 14.87 | 15.29 | 15.29 | 1.29% | 5,130 |
| Nov 3, 2025 | 14.78 | 15.28 | 14.61 | 15.09 | 15.09 | -0.07% | 3,468 |
| Oct 31, 2025 | 15.15 | 15.40 | 15.04 | 15.10 | 15.10 | 0.73% | 5,292 |
| Oct 30, 2025 | 15.10 | 15.17 | 14.74 | 14.99 | 14.99 | -1.19% | 2,423 |
| Oct 29, 2025 | 15.19 | 15.45 | 15.10 | 15.17 | 15.17 | -0.33% | 3,970 |
| Oct 28, 2025 | 14.92 | 15.28 | 14.98 | 15.22 | 15.22 | 1.50% | 433,538 |
| Oct 27, 2025 | 15.05 | 15.11 | 14.92 | 15.00 | 15.00 | 0.81% | 281,714 |
| Oct 24, 2025 | 14.85 | 14.92 | 14.59 | 14.88 | 14.88 | 0.98% | 2,208 |
| Oct 23, 2025 | 14.40 | 14.81 | 14.49 | 14.73 | 14.73 | 1.73% | 1,119 |
| Oct 22, 2025 | 14.50 | 14.93 | 14.40 | 14.48 | 14.48 | 0.21% | 33,456 |
| Oct 21, 2025 | 14.62 | 14.70 | 14.36 | 14.45 | 14.45 | -1.40% | 1,294 |
| Oct 20, 2025 | 14.86 | 14.85 | 14.57 | 14.66 | 14.66 | -1.81% | 3,341 |
| 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 |