Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
London · Delayed Price · Currency is GBP · Price in EUR 11.96
-0.15 (-1.24%)
At close: Sep 12, 2025
LON:0KCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 11.48 | 11.67 | 11.49 | 11.52 | 11.52 | 0.30% | 3,225 |
| Aug 7, 2025 | 11.58 | 11.60 | 11.45 | 11.49 | 11.49 | -0.65% | 643 |
| Aug 6, 2025 | 11.46 | 11.60 | 11.40 | 11.56 | 11.56 | 0.96% | 19,318 |
| Aug 5, 2025 | 11.52 | 11.61 | 11.44 | 11.45 | 11.45 | -0.35% | 3,809 |
| Aug 4, 2025 | 11.45 | 11.50 | 11.35 | 11.49 | 11.49 | 1.73% | 4,013 |
| Aug 1, 2025 | 11.29 | 11.45 | 11.19 | 11.30 | 11.30 | 0.22% | 26,151 |
| Jul 31, 2025 | 11.18 | 11.41 | 11.08 | 11.27 | 11.27 | 1.12% | 8,627 |
| Jul 30, 2025 | 10.82 | 11.48 | 10.85 | 11.15 | 11.15 | 2.53% | 7,581 |
| Jul 29, 2025 | 10.91 | 10.87 | 10.70 | 10.87 | 10.87 | -0.23% | 6,194 |
| Jul 28, 2025 | 11.08 | 11.10 | 10.88 | 10.90 | 10.90 | -0.41% | 249,353 |
| Jul 25, 2025 | 10.80 | 10.94 | 10.71 | 10.94 | 10.94 | 2.20% | 3,433 |
| Jul 24, 2025 | 11.07 | 11.08 | 10.70 | 10.71 | 10.71 | -2.68% | 6,068 |
| Jul 23, 2025 | 11.11 | 11.24 | 10.97 | 11.00 | 11.00 | -2.44% | 46,394 |
| Jul 22, 2025 | 10.61 | 11.31 | 10.62 | 11.28 | 11.28 | 6.27% | 6,640 |
| Jul 21, 2025 | 10.50 | 10.61 | 10.40 | 10.61 | 10.61 | 2.07% | 9,896 |
| Jul 18, 2025 | 10.42 | 10.60 | 10.36 | 10.40 | 10.40 | -0.19% | 8,567 |
| Jul 17, 2025 | 10.31 | 10.52 | 10.32 | 10.42 | 10.42 | 2.11% | 2,609 |
| Jul 16, 2025 | 10.17 | 10.33 | 10.12 | 10.20 | 10.20 | 0.15% | 560,790 |
| Jul 15, 2025 | 10.15 | 10.39 | 10.14 | 10.19 | 10.19 | 0.59% | 8,130 |
| Jul 14, 2025 | 10.10 | 10.13 | 10.04 | 10.13 | 10.13 | -0.34% | 1,231 |
| Jul 11, 2025 | 10.19 | 10.24 | 10.10 | 10.16 | 10.16 | -0.34% | 1,785 |
| Jul 10, 2025 | 10.43 | 10.55 | 10.20 | 10.20 | 10.20 | -2.35% | 272,706 |
| Jul 9, 2025 | 10.05 | 10.45 | 10.12 | 10.44 | 10.44 | 4.09% | 6,538 |
| Jul 8, 2025 | 10.22 | 10.22 | 10.02 | 10.03 | 10.03 | -1.47% | 1,208 |