SMA Solar Technology AG (LON:0NIF)
London · Delayed Price · Currency is GBP · Price in EUR 23.06
+1.12 (5.10%)
At close: Oct 24, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 22.11 | 23.18 | 22.04 | 22.25 | 22.25 | 1.04% | 21,217 |
| Oct 1, 2025 | 21.41 | 22.32 | 21.32 | 22.02 | 22.02 | 2.90% | 543 |
| Sep 30, 2025 | 20.86 | 21.54 | 20.58 | 21.40 | 21.40 | 1.90% | 1,016 |
| Sep 29, 2025 | 21.27 | 22.00 | 20.92 | 21.00 | 21.00 | 2.23% | 1,338 |
| Sep 26, 2025 | 20.80 | 21.72 | 20.46 | 20.54 | 20.54 | -1.53% | 426,810 |
| Sep 25, 2025 | 20.86 | 21.08 | 20.56 | 20.86 | 20.86 | 3.17% | 92,724 |
| Sep 24, 2025 | 20.43 | 20.78 | 20.22 | 20.22 | 20.22 | -1.17% | 753 |
| Sep 23, 2025 | 21.00 | 21.34 | 20.46 | 20.46 | 20.46 | -1.92% | 4,477 |
| Sep 22, 2025 | 21.49 | 21.54 | 20.16 | 20.86 | 20.86 | -3.60% | 8,428 |
| Sep 19, 2025 | 22.27 | 22.38 | 21.36 | 21.64 | 21.64 | -2.08% | 43,062 |
| Sep 18, 2025 | 21.45 | 22.62 | 21.40 | 22.10 | 22.10 | 2.79% | 5,317 |
| Sep 17, 2025 | 21.47 | 21.80 | 21.22 | 21.50 | 21.50 | 0.75% | 896,412 |
| Sep 16, 2025 | 20.98 | 21.44 | 20.80 | 21.34 | 21.34 | 1.62% | 3,758 |
| Sep 15, 2025 | 18.55 | 21.10 | 18.46 | 21.00 | 21.00 | 15.45% | 196,810 |
| Sep 12, 2025 | 18.17 | 18.32 | 17.82 | 18.19 | 18.19 | 0.94% | 262,764 |
| Sep 11, 2025 | 18.50 | 18.65 | 17.89 | 18.02 | 18.02 | -1.80% | 3,963 |
| Sep 10, 2025 | 18.27 | 18.67 | 18.00 | 18.35 | 18.35 | 1.27% | 3,244 |
| Sep 9, 2025 | 18.77 | 18.88 | 17.88 | 18.12 | 18.12 | -3.67% | 11,720 |
| Sep 8, 2025 | 19.08 | 19.78 | 18.62 | 18.81 | 18.81 | 0.64% | 4,106 |
| Sep 5, 2025 | 17.56 | 19.14 | 17.52 | 18.69 | 18.69 | 7.54% | 6,818 |
| Sep 4, 2025 | 16.59 | 17.72 | 16.59 | 17.38 | 17.38 | 7.22% | 14,855 |
| Sep 3, 2025 | 15.97 | 16.47 | 15.84 | 16.21 | 16.21 | 0.50% | 13,506 |
| Sep 2, 2025 | 18.45 | 18.50 | 15.43 | 16.13 | 16.13 | -28.12% | 1,006,100 |
| Sep 1, 2025 | 22.58 | 22.90 | 22.42 | 22.44 | 22.44 | -0.97% | 1,150 |
| Aug 29, 2025 | 23.05 | 23.16 | 22.44 | 22.66 | 22.66 | -1.48% | 6,599 |
| Aug 28, 2025 | 23.13 | 23.80 | 22.88 | 23.00 | 23.00 | -0.26% | 2,017 |
| Aug 27, 2025 | 23.32 | 23.54 | 22.74 | 23.06 | 23.06 | -0.69% | 3,874 |
| Aug 26, 2025 | 23.22 | 23.28 | 22.90 | 23.22 | 23.22 | 0.26% | 671 |
| Aug 25, 2025 | 23.42 | 23.66 | 22.92 | 23.16 | 23.16 | -2.81% | 2,757 |
| Aug 22, 2025 | 22.60 | 23.86 | 22.54 | 23.83 | 23.83 | 6.19% | 896 |
| Aug 21, 2025 | 23.56 | 23.62 | 22.40 | 22.44 | 22.44 | -5.16% | 7,035 |
| Aug 20, 2025 | 23.40 | 24.36 | 23.12 | 23.66 | 23.66 | -1.00% | 6,244 |
| Aug 19, 2025 | 23.69 | 24.28 | 23.34 | 23.90 | 23.90 | 1.36% | 1,663 |