Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
London · Delayed Price · Currency is GBP · Price in EUR 23.70
-0.93 (-3.78%)
At close: May 12, 2026
LON:0KCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.62 | 24.42 | 23.69 | 23.70 | 23.70 | -3.78% | 160,123 |
| May 11, 2026 | 23.92 | 24.63 | 24.06 | 24.63 | 24.63 | 1.99% | 255,929 |
| May 8, 2026 | 24.34 | 24.29 | 23.99 | 24.15 | 24.15 | -0.25% | 319,784 |
| May 7, 2026 | 23.91 | 24.53 | 23.59 | 24.21 | 24.21 | 0.46% | 1,155,415 |
| May 6, 2026 | 24.15 | 24.60 | 23.45 | 24.10 | 24.10 | -1.51% | 6,476 |
| May 5, 2026 | 24.46 | 24.55 | 23.86 | 24.47 | 24.47 | -0.04% | 4,716 |
| May 4, 2026 | 24.55 | 25.00 | 24.41 | 24.48 | 24.48 | 0.04% | 11,354 |
| May 1, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.62% | - |
| Apr 30, 2026 | 24.00 | 24.47 | 24.00 | 24.32 | 24.32 | 0.50% | 1,259,170 |
| Apr 29, 2026 | 24.11 | 24.43 | 23.83 | 24.20 | 24.20 | -3.85% | 113,666 |
| Apr 28, 2026 | 25.51 | 25.63 | 25.07 | 25.17 | 25.17 | -0.12% | 2,510 |
| Apr 27, 2026 | 25.17 | 25.41 | 25.03 | 25.20 | 25.20 | 2.56% | 3,700 |
| Apr 24, 2026 | 26.00 | 25.78 | 24.57 | 24.57 | 24.57 | -2.60% | 55,748 |
| Apr 23, 2026 | 24.72 | 25.80 | 24.74 | 25.23 | 25.22 | 2.96% | 79,043 |
| Apr 22, 2026 | 23.75 | 24.63 | 23.72 | 24.50 | 24.50 | 2.60% | 26,289 |
| Apr 21, 2026 | 23.80 | 24.00 | 23.63 | 23.88 | 23.88 | 0.29% | 15,956 |
| Apr 20, 2026 | 23.09 | 23.93 | 23.39 | 23.81 | 23.81 | 2.01% | 26,583 |
| Apr 17, 2026 | 23.51 | 24.57 | 22.95 | 23.34 | 23.34 | -2.18% | 6,640 |
| Apr 16, 2026 | 24.24 | 24.58 | 23.68 | 23.86 | 23.86 | -0.91% | 43,687 |
| Apr 15, 2026 | 23.32 | 24.21 | 23.12 | 24.08 | 24.08 | 3.97% | 758,764 |
| Apr 14, 2026 | 22.72 | 23.30 | 22.73 | 23.16 | 23.16 | 1.80% | 187,726 |
| Apr 13, 2026 | 23.25 | 23.38 | 22.72 | 22.75 | 22.75 | -1.94% | 209,346 |
| Apr 10, 2026 | 24.43 | 24.24 | 22.91 | 23.20 | 23.20 | -3.73% | 77,115 |
| Apr 9, 2026 | 24.02 | 24.61 | 23.96 | 24.10 | 24.10 | -1.47% | 1,865 |
| Apr 8, 2026 | 24.75 | 24.75 | 23.64 | 24.46 | 24.46 | -0.16% | 599,509 |
| Apr 7, 2026 | 25.00 | 25.15 | 24.37 | 24.50 | 24.50 | -1.17% | 7,904 |
| Apr 2, 2026 | 24.11 | 24.97 | 24.09 | 24.79 | 24.79 | 1.52% | 9,997 |
| Apr 1, 2026 | 24.00 | 24.69 | 23.99 | 24.42 | 24.42 | 2.56% | 5,743 |
| Mar 31, 2026 | 23.64 | 23.97 | 23.05 | 23.81 | 23.81 | 2.23% | 204,703 |
| Mar 30, 2026 | 22.65 | 23.63 | 22.59 | 23.29 | 23.29 | 2.06% | 19,197 |
| Mar 27, 2026 | 23.94 | 24.10 | 22.65 | 22.82 | 22.82 | -3.71% | 8,859 |
| Mar 26, 2026 | 23.66 | 23.72 | 22.89 | 23.70 | 23.70 | 0.81% | 303,621 |
| Mar 25, 2026 | 22.96 | 23.52 | 22.70 | 23.51 | 23.51 | 4.03% | 10,864 |
| Mar 24, 2026 | 22.66 | 22.70 | 22.01 | 22.60 | 22.60 | 1.80% | 4,377 |
| Mar 23, 2026 | 22.11 | 23.24 | 21.64 | 22.20 | 22.20 | -0.49% | 5,994 |
| Mar 20, 2026 | 22.22 | 22.92 | 22.06 | 22.31 | 22.31 | 1.73% | 10,283 |
| Mar 19, 2026 | 22.07 | 22.03 | 21.43 | 21.93 | 21.93 | -0.32% | 3,176 |
| Mar 18, 2026 | 22.31 | 22.35 | 21.72 | 22.00 | 22.00 | -1.03% | 299,418 |
| Mar 17, 2026 | 21.95 | 22.23 | 21.47 | 22.23 | 22.23 | 3.73% | 8,124 |
| Mar 16, 2026 | 21.60 | 21.83 | 20.73 | 21.43 | 21.43 | 2.49% | 21,745 |
| Mar 13, 2026 | 20.57 | 21.57 | 20.21 | 20.91 | 20.91 | 2.45% | 3,799 |
| Mar 12, 2026 | 20.40 | 20.68 | 20.08 | 20.41 | 20.41 | 1.39% | 1,716 |
| Mar 11, 2026 | 19.97 | 21.39 | 20.13 | 20.13 | 20.13 | 0.30% | 103,666 |
| Mar 10, 2026 | 20.28 | 20.11 | 19.71 | 20.07 | 20.07 | 5.38% | 75,731 |
| Mar 9, 2026 | 18.50 | 19.08 | 18.32 | 19.05 | 19.05 | -0.91% | 10,576 |
| Mar 6, 2026 | 20.20 | 20.02 | 18.98 | 19.22 | 19.22 | -2.39% | 639,665 |
| Mar 5, 2026 | 20.30 | 20.81 | 19.69 | 19.69 | 19.69 | -0.58% | 18,859 |
| Mar 4, 2026 | 18.26 | 19.97 | 18.50 | 19.81 | 19.81 | 7.08% | 83,819 |
| Mar 3, 2026 | 20.80 | 20.74 | 18.34 | 18.50 | 18.50 | -12.59% | 111,056 |
| Mar 2, 2026 | 21.11 | 21.55 | 20.69 | 21.16 | 21.16 | -3.86% | 9,691 |