SMA Solar Technology AG (LON:0NIF)
London · Delayed Price · Currency is GBP · Price in EUR 20.80
-0.08 (-0.36%)
At close: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.89 | 20.06 | 19.20 | 19.97 | 19.97 | -1.14% | 27,845 |
| Jul 31, 2025 | 20.86 | 21.02 | 20.10 | 20.20 | 20.20 | -2.91% | 7,340 |
| Jul 30, 2025 | 20.77 | 21.12 | 20.66 | 20.81 | 20.81 | -0.36% | 16,597 |
| Jul 29, 2025 | 21.16 | 21.26 | 20.82 | 20.88 | 20.88 | -0.95% | 211 |
| Jul 28, 2025 | 21.43 | 21.86 | 21.08 | 21.08 | 21.08 | -0.19% | 13,614 |
| Jul 25, 2025 | 20.36 | 21.20 | 20.30 | 21.12 | 21.12 | 1.73% | 1,414 |
| Jul 24, 2025 | 20.34 | 22.00 | 20.08 | 20.76 | 20.76 | 5.17% | 5,178 |
| Jul 23, 2025 | 20.57 | 20.72 | 19.74 | 19.74 | 19.74 | -2.95% | 1,101 |
| Jul 22, 2025 | 19.05 | 20.58 | 18.94 | 20.34 | 20.34 | 0.59% | 6,540 |
| Jul 21, 2025 | 20.51 | 21.00 | 19.94 | 20.22 | 20.22 | -2.98% | 7,277 |
| Jul 18, 2025 | 20.03 | 21.44 | 19.18 | 20.84 | 20.84 | -4.67% | 14,589 |
| Jul 17, 2025 | 21.57 | 21.94 | 21.44 | 21.86 | 21.86 | 1.49% | 491 |
| Jul 16, 2025 | 22.01 | 22.10 | 21.42 | 21.54 | 21.54 | -3.32% | 1,765 |
| Jul 15, 2025 | 21.66 | 22.72 | 21.54 | 22.28 | 22.28 | 2.48% | 3,023 |
| Jul 14, 2025 | 22.05 | 22.10 | 21.28 | 21.74 | 21.74 | -1.45% | 1,152 |
| Jul 11, 2025 | 22.70 | 22.74 | 21.98 | 22.06 | 22.06 | -2.73% | 1,107 |
| Jul 10, 2025 | 22.60 | 23.26 | 22.32 | 22.68 | 22.68 | 1.25% | 1,063 |
| Jul 9, 2025 | 22.81 | 22.90 | 21.70 | 22.40 | 22.40 | -2.18% | 5,648 |
| Jul 8, 2025 | 23.50 | 23.50 | 22.66 | 22.90 | 22.90 | -2.22% | 1,947 |
| Jul 7, 2025 | 23.65 | 23.82 | 23.32 | 23.42 | 23.42 | 0.17% | 1,692 |
| Jul 4, 2025 | 24.06 | 24.84 | 23.08 | 23.38 | 23.38 | -4.65% | 1,794 |
| Jul 3, 2025 | 24.04 | 24.64 | 23.42 | 24.52 | 24.52 | 2.59% | 687 |
| Jul 2, 2025 | 21.94 | 24.38 | 21.88 | 23.90 | 23.90 | 12.31% | 13,313 |
| Jul 1, 2025 | 21.39 | 21.64 | 20.94 | 21.28 | 21.28 | -0.37% | 1,019 |
| Jun 30, 2025 | 21.94 | 22.08 | 20.28 | 21.36 | 21.36 | -1.93% | 4,301 |
| Jun 27, 2025 | 21.64 | 22.56 | 21.46 | 21.78 | 21.78 | 2.64% | 1,523 |
| Jun 26, 2025 | 20.92 | 21.68 | 20.62 | 21.22 | 21.22 | 2.91% | 9,082 |
| Jun 25, 2025 | 18.74 | 21.56 | 18.72 | 20.62 | 20.62 | 12.33% | 8,184 |
| Jun 24, 2025 | 18.51 | 18.65 | 18.21 | 18.36 | 18.36 | 2.50% | 5,317 |
| Jun 23, 2025 | 17.67 | 17.95 | 17.45 | 17.91 | 17.91 | 0.84% | 1,543 |
| Jun 20, 2025 | 17.87 | 18.13 | 17.76 | 17.76 | 17.76 | -1.11% | 42,894 |
| Jun 19, 2025 | 18.06 | 18.28 | 17.86 | 17.96 | 17.96 | 0.06% | 143 |
| Jun 18, 2025 | 18.40 | 18.39 | 17.60 | 17.95 | 17.95 | -0.17% | 5,454 |
| Jun 17, 2025 | 18.89 | 19.15 | 17.98 | 17.98 | 17.98 | -7.65% | 6,245 |
| Jun 16, 2025 | 18.78 | 19.90 | 18.72 | 19.47 | 19.47 | 5.30% | 3,418 |
| Jun 13, 2025 | 18.66 | 18.90 | 18.16 | 18.49 | 18.49 | -3.80% | 1,809 |
| Jun 12, 2025 | 19.89 | 19.99 | 19.22 | 19.22 | 19.22 | -4.57% | 969 |
| Jun 11, 2025 | 19.91 | 20.28 | 19.88 | 20.14 | 20.14 | 1.05% | 2,382 |
| Jun 10, 2025 | 19.78 | 20.54 | 19.57 | 19.93 | 19.93 | -0.20% | 1,949 |
| Jun 9, 2025 | 18.82 | 19.97 | 18.77 | 19.97 | 19.97 | 3.79% | 828 |
| Jun 6, 2025 | 19.49 | 19.95 | 19.03 | 19.24 | 19.24 | -0.98% | 2,560 |
| Jun 5, 2025 | 18.42 | 19.59 | 18.30 | 19.43 | 19.43 | 4.63% | 2,515 |
| Jun 4, 2025 | 18.37 | 18.65 | 17.80 | 18.57 | 18.57 | 1.59% | 9,993 |
| Jun 3, 2025 | 19.07 | 19.34 | 17.71 | 18.28 | 18.28 | -4.64% | 5,024 |
| Jun 2, 2025 | 19.21 | 19.70 | 19.04 | 19.17 | 19.17 | -2.44% | 551 |
| May 30, 2025 | 20.40 | 20.58 | 19.65 | 19.65 | 19.65 | -3.01% | 495 |
| May 29, 2025 | 21.04 | 21.70 | 19.93 | 20.26 | 20.26 | -1.17% | 800 |
| May 28, 2025 | 20.43 | 21.30 | 20.36 | 20.50 | 20.50 | -1.54% | 444 |
| May 27, 2025 | 20.86 | 21.02 | 20.62 | 20.82 | 20.82 | 0.29% | 787 |
| May 26, 2025 | 21.36 | 21.36 | 20.66 | 20.76 | 20.76 | 1.49% | 3,659 |