Solaria Energía y Medio Ambiente, S.A. (LON:0KCD)
London · Delayed Price · Currency is GBP · Price in EUR 16.60
+0.27 (1.62%)
At close: Sep 3, 2026
LON:0KCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.61 | 16.73 | 16.35 | 16.60 | 16.60 | 1.62% | 985,374 |
| Sep 2, 2026 | 16.92 | 16.96 | 16.13 | 16.34 | 16.34 | -4.22% | 55,769 |
| Sep 1, 2026 | 17.05 | 17.27 | 16.99 | 17.06 | 17.06 | 0.12% | 1,338,050 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.98 | 17.04 | 17.04 | -3.53% | 5,460 |
| Aug 28, 2026 | 17.70 | 18.06 | 17.28 | 17.66 | 17.66 | 0.61% | 5,237 |
| Aug 27, 2026 | 17.06 | 17.70 | 17.06 | 17.55 | 17.55 | 3.39% | 6,728 |
| Aug 26, 2026 | 17.08 | 17.19 | 16.73 | 16.98 | 16.98 | -1.39% | 150,677 |
| Aug 25, 2026 | 17.00 | 17.23 | 16.98 | 17.22 | 17.22 | 1.38% | 140,555 |
| Aug 24, 2026 | 17.17 | 17.20 | 16.95 | 16.98 | 16.98 | -0.50% | 4,831 |
| Aug 21, 2026 | 17.13 | 17.43 | 16.90 | 17.07 | 17.07 | 0.50% | 1,926 |
| Aug 20, 2026 | 17.10 | 17.18 | 16.81 | 16.98 | 16.98 | 0.12% | 117,261 |
| Aug 19, 2026 | 16.91 | 17.37 | 16.92 | 16.96 | 16.96 | 1.53% | 7,945 |
| Aug 18, 2026 | 16.42 | 16.88 | 16.42 | 16.71 | 16.71 | 1.06% | 6,633 |
| Aug 17, 2026 | 16.25 | 16.55 | 16.29 | 16.53 | 16.53 | 1.35% | 577 |
| Aug 14, 2026 | 16.30 | 16.34 | 15.98 | 16.31 | 16.31 | 0.62% | 3,966 |
| Aug 13, 2026 | 16.66 | 16.59 | 16.21 | 16.21 | 16.21 | -2.14% | 1,902 |
| Aug 12, 2026 | 16.20 | 16.79 | 16.17 | 16.57 | 16.57 | 2.44% | 227,261 |
| Aug 11, 2026 | 15.73 | 16.24 | 15.79 | 16.17 | 16.17 | 2.31% | 99,525 |
| Aug 10, 2026 | 15.82 | 16.20 | 15.78 | 15.81 | 15.81 | -0.63% | 201,275 |
| Aug 7, 2026 | 16.05 | 16.02 | 15.83 | 15.91 | 15.91 | -0.84% | 177,794 |
| Aug 6, 2026 | 16.02 | 16.19 | 15.87 | 16.04 | 16.04 | 0.03% | 5,212 |
| Aug 5, 2026 | 16.58 | 16.56 | 16.04 | 16.04 | 16.04 | -2.34% | 8,067 |
| Aug 4, 2026 | 16.43 | 16.52 | 16.30 | 16.42 | 16.42 | -3.41% | 93,491 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.59% | 208,835 |
| Jul 31, 2026 | 17.25 | 17.42 | 16.73 | 16.90 | 16.90 | -1.43% | 211,897 |
| Jul 30, 2026 | 16.30 | 17.15 | 16.34 | 17.15 | 17.15 | 4.04% | 27,565 |
| Jul 29, 2026 | 17.05 | 17.29 | 16.31 | 16.48 | 16.48 | -3.65% | 5,136 |
| Jul 28, 2026 | 17.95 | 18.03 | 16.90 | 17.11 | 17.11 | -5.65% | 976,333 |
| Jul 27, 2026 | 18.27 | 18.42 | 18.13 | 18.13 | 18.13 | -0.60% | 808 |
| Jul 24, 2026 | 18.36 | 18.52 | 18.14 | 18.24 | 18.24 | 0.08% | 15,734 |
| Jul 23, 2026 | 18.18 | 18.75 | 18.04 | 18.23 | 18.23 | 1.53% | 2,928 |
| Jul 22, 2026 | 18.00 | 18.19 | 17.84 | 17.95 | 17.95 | -0.17% | 345,587 |
| Jul 21, 2026 | 18.06 | 18.09 | 17.76 | 17.98 | 17.98 | -0.19% | 1,696 |
| Jul 20, 2026 | 17.75 | 18.10 | 17.70 | 18.02 | 18.02 | 1.66% | 978 |
| Jul 17, 2026 | 18.00 | 18.13 | 17.50 | 17.72 | 17.72 | -2.50% | 8,549 |
| Jul 16, 2026 | 18.25 | 18.51 | 17.98 | 18.18 | 18.18 | -1.97% | 736 |
| Jul 15, 2026 | 18.53 | 18.68 | 18.19 | 18.54 | 18.54 | 0.62% | 432,273 |
| Jul 14, 2026 | 18.24 | 18.56 | 18.09 | 18.43 | 18.43 | 0.44% | 6,781 |
| Jul 13, 2026 | 18.75 | 18.76 | 18.31 | 18.35 | 18.35 | -1.98% | 651 |
| Jul 10, 2026 | 18.93 | 18.75 | 18.52 | 18.72 | 18.72 | 0.21% | 191,189 |
| Jul 9, 2026 | 18.65 | 18.85 | 18.48 | 18.68 | 18.68 | 1.49% | 120,346 |
| Jul 8, 2026 | 18.92 | 19.35 | 18.40 | 18.40 | 18.40 | -3.26% | 2,634 |
| Jul 7, 2026 | 19.69 | 19.60 | 19.01 | 19.02 | 19.02 | -2.61% | 2,015 |
| Jul 6, 2026 | 19.83 | 19.84 | 19.31 | 19.53 | 19.53 | -1.51% | 145,572 |
| Jul 3, 2026 | 19.90 | 19.91 | 19.65 | 19.83 | 19.83 | 0.30% | 882 |
| Jul 2, 2026 | 19.90 | 19.94 | 19.68 | 19.77 | 19.77 | 0.97% | 1,165 |
| Jul 1, 2026 | 19.90 | 20.19 | 19.46 | 19.58 | 19.58 | -2.15% | 161,235 |
| Jun 30, 2026 | 21.40 | 21.81 | 19.95 | 20.01 | 20.01 | -6.84% | 5,611 |
| Jun 29, 2026 | 21.25 | 21.96 | 21.43 | 21.48 | 21.48 | -0.09% | 416,617 |
| Jun 26, 2026 | 21.31 | 21.72 | 21.50 | 21.50 | 21.50 | -1.06% | 208,429 |