SMA Solar Technology AG (LON:0NIF)
London · Delayed Price · Currency is GBP · Price in EUR 37.48
+1.80 (5.04%)
At close: Dec 10, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 37.04 | 37.20 | 35.82 | 36.34 | 36.34 | -3.04% | 9,683 |
| Dec 10, 2025 | 35.73 | 37.54 | 35.74 | 37.48 | 37.48 | 5.04% | 2,593 |
| Dec 9, 2025 | 34.78 | 35.90 | 34.32 | 35.68 | 35.68 | 3.18% | 331,325 |
| Dec 8, 2025 | 35.15 | 37.06 | 34.04 | 34.58 | 34.58 | -0.80% | 1,553 |
| Dec 5, 2025 | 36.49 | 36.96 | 34.86 | 34.86 | 34.86 | -4.34% | 1,834 |
| Dec 4, 2025 | 35.32 | 36.44 | 35.30 | 36.44 | 36.44 | 4.11% | 2,228 |
| Dec 3, 2025 | 33.35 | 35.32 | 33.32 | 35.00 | 35.00 | 4.17% | 4,255 |
| Dec 2, 2025 | 33.21 | 34.04 | 33.14 | 33.60 | 33.60 | 1.69% | 1,308 |
| Dec 1, 2025 | 34.40 | 34.68 | 33.04 | 33.04 | 33.04 | -4.45% | 801 |
| Nov 28, 2025 | 33.86 | 34.80 | 33.62 | 34.58 | 34.58 | 2.73% | 4,810 |
| Nov 27, 2025 | 31.07 | 33.70 | 30.94 | 33.66 | 33.66 | 7.95% | 6,902 |
| Nov 26, 2025 | 31.85 | 31.98 | 30.70 | 31.18 | 31.18 | -0.70% | 834 |
| Nov 25, 2025 | 32.84 | 33.26 | 30.78 | 31.40 | 31.40 | -4.09% | 127,116 |
| Nov 24, 2025 | 32.71 | 33.00 | 31.64 | 32.74 | 32.74 | 3.02% | 34,247 |
| Nov 21, 2025 | 33.76 | 33.76 | 31.74 | 31.78 | 31.78 | -6.64% | 53,267 |
| Nov 20, 2025 | 35.61 | 35.90 | 34.00 | 34.04 | 34.04 | -2.30% | 6,092 |
| Nov 19, 2025 | 32.71 | 35.90 | 32.04 | 34.84 | 34.84 | 13.12% | 34,514 |
| Nov 18, 2025 | 31.38 | 32.30 | 30.62 | 30.80 | 30.80 | -4.76% | 19,041 |
| Nov 17, 2025 | 31.36 | 32.90 | 31.30 | 32.34 | 32.34 | 5.48% | 4,872 |
| Nov 14, 2025 | 29.10 | 30.68 | 28.16 | 30.66 | 30.66 | 7.20% | 27,623 |
| Nov 13, 2025 | 28.20 | 29.70 | 26.52 | 28.60 | 28.60 | -5.30% | 12,346 |
| Nov 12, 2025 | 29.80 | 31.06 | 29.76 | 30.20 | 30.20 | 0.94% | 1,788 |
| Nov 11, 2025 | 28.02 | 30.30 | 27.64 | 29.92 | 29.92 | 5.43% | 166,249 |
| Nov 10, 2025 | 28.18 | 29.00 | 28.00 | 28.38 | 28.38 | 2.09% | 116,029 |
| Nov 7, 2025 | 28.61 | 29.22 | 27.66 | 27.80 | 27.80 | -1.63% | 11,148 |
| Nov 6, 2025 | 27.15 | 28.76 | 27.10 | 28.26 | 28.26 | 4.74% | 7,160 |
| Nov 5, 2025 | 25.25 | 27.36 | 25.06 | 26.98 | 26.98 | 4.49% | 450 |
| Nov 4, 2025 | 25.92 | 26.08 | 25.22 | 25.82 | 25.82 | -1.30% | 12,087 |
| Nov 3, 2025 | 25.92 | 26.56 | 25.88 | 26.16 | 26.16 | 1.71% | 812 |
| Oct 31, 2025 | 26.64 | 26.72 | 25.72 | 25.72 | 25.72 | -2.80% | 5,196 |
| Oct 30, 2025 | 26.74 | 27.24 | 26.46 | 26.46 | 26.46 | -1.34% | 2,087 |
| Oct 29, 2025 | 27.03 | 27.44 | 26.56 | 26.82 | 26.82 | -0.37% | 2,650 |
| Oct 28, 2025 | 25.70 | 26.94 | 25.40 | 26.92 | 26.92 | 4.67% | 3,913 |
| Oct 27, 2025 | 23.17 | 25.84 | 22.58 | 25.72 | 25.72 | 11.54% | 7,849 |
| Oct 24, 2025 | 22.15 | 23.54 | 22.10 | 23.06 | 23.06 | 5.10% | 3,754 |
| Oct 23, 2025 | 22.25 | 22.48 | 21.66 | 21.94 | 21.94 | -1.79% | 16,606 |
| Oct 22, 2025 | 22.78 | 22.94 | 22.34 | 22.34 | 22.34 | -2.53% | 103,277 |
| Oct 21, 2025 | 22.81 | 22.92 | 22.12 | 22.92 | 22.92 | 0.09% | 5,771 |
| Oct 20, 2025 | 23.20 | 23.36 | 22.80 | 22.90 | 22.90 | -0.43% | 107,424 |
| Oct 17, 2025 | 23.56 | 23.62 | 23.00 | 23.00 | 23.00 | -3.44% | 2,945 |
| Oct 16, 2025 | 23.28 | 23.92 | 22.90 | 23.82 | 23.82 | 1.53% | 801 |
| Oct 15, 2025 | 22.81 | 24.22 | 22.66 | 23.46 | 23.46 | 2.89% | 1,776 |
| Oct 14, 2025 | 22.93 | 23.20 | 22.42 | 22.80 | 22.80 | -1.81% | 1,727 |
| Oct 13, 2025 | 23.01 | 23.54 | 22.68 | 23.22 | 23.22 | 1.22% | 2,308 |
| Oct 10, 2025 | 23.46 | 23.68 | 22.94 | 22.94 | 22.94 | -2.63% | 1,910 |
| Oct 9, 2025 | 22.58 | 23.56 | 22.48 | 23.56 | 23.56 | 2.70% | 498 |
| Oct 8, 2025 | 23.09 | 23.46 | 22.86 | 22.94 | 22.94 | -1.55% | 1,146 |
| Oct 7, 2025 | 22.95 | 23.64 | 22.88 | 23.30 | 23.30 | -0.85% | 155 |
| Oct 6, 2025 | 23.56 | 23.60 | 22.78 | 23.50 | 23.50 | -0.84% | 1,503 |
| Oct 3, 2025 | 23.11 | 23.70 | 22.64 | 23.70 | 23.70 | 6.52% | 1,393 |