SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.57	33.80	32.50	33.36	33.36	-1.18%	340
Feb 5, 2026	33.57	34.18	32.92	33.76	33.76	-1.46%	1,147
Feb 4, 2026	36.32	36.66	34.26	34.26	34.26	-5.36%	86,557
Feb 3, 2026	36.90	37.08	35.66	36.20	36.20	0.39%	60
Feb 2, 2026	36.30	36.86	35.58	36.06	36.06	-2.75%	568
Jan 30, 2026	37.55	37.64	36.12	37.08	37.08	1.09%	2,461
Jan 29, 2026	38.44	38.90	36.22	36.68	36.68	-3.37%	2,765
Jan 28, 2026	38.87	39.02	37.24	37.96	37.96	-0.26%	69,106
Jan 27, 2026	37.86	38.06	37.30	38.06	38.06	3.76%	352
Jan 26, 2026	38.33	38.78	36.38	36.68	36.68	-5.37%	2,615
Jan 23, 2026	38.01	38.84	37.12	38.76	38.76	2.76%	5,052
Jan 22, 2026	34.78	37.90	34.56	37.72	37.72	9.33%	3,993
Jan 21, 2026	33.80	34.50	32.86	34.50	34.50	1.00%	259
Jan 20, 2026	33.86	34.16	32.78	34.16	34.16	0.95%	534
Jan 19, 2026	32.86	34.28	32.76	33.84	33.84	0.89%	652
Jan 16, 2026	33.33	33.76	32.38	33.54	33.54	0.42%	1,165
Jan 15, 2026	33.55	33.70	31.94	33.40	33.40	2.39%	742
Jan 14, 2026	33.72	33.90	32.50	32.62	32.62	-4.17%	2,440
Jan 13, 2026	33.53	34.04	31.88	34.04	34.04	-5.39%	9,116
Jan 12, 2026	36.47	36.52	35.00	35.98	35.98	0.90%	1,306
Jan 9, 2026	37.37	37.86	35.32	35.66	35.66	-4.65%	1,288
Jan 8, 2026	37.49	38.00	37.02	37.40	37.40	-0.64%	1,161
Jan 7, 2026	36.53	37.90	36.34	37.64	37.64	3.18%	864
Jan 6, 2026	36.98	37.00	36.20	36.48	36.48	-1.83%	726
Jan 5, 2026	35.95	37.56	35.80	37.16	37.16	3.80%	1,900
Jan 2, 2026	33.90	35.82	32.94	35.80	35.80	4.99%	2,063
Dec 30, 2025	33.60	34.10	33.16	34.10	34.10	2.77%	663
Dec 29, 2025	33.10	33.38	32.52	33.18	33.18	0.30%	426
Dec 23, 2025	33.70	33.98	32.88	33.08	33.08	-0.78%	604
Dec 22, 2025	32.67	33.74	32.58	33.34	33.34	3.16%	2,021
Dec 19, 2025	32.63	32.86	31.90	32.32	32.32	0.37%	170,612
Dec 18, 2025	33.60	33.88	32.20	32.20	32.20	-5.29%	8,962
Dec 17, 2025	34.27	34.84	33.90	34.00	34.00	-1.85%	1,057
Dec 16, 2025	36.14	36.20	34.42	34.64	34.64	-4.57%	9,363
Dec 15, 2025	37.21	37.40	35.38	36.30	36.30	-1.41%	5,000
Dec 12, 2025	36.86	38.54	36.60	36.82	36.82	1.43%	1,269
Dec 11, 2025	37.02	37.20	35.82	36.30	36.30	-3.15%	9,687
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