SMA Solar Technology AG (LON:0NIF)
London · Delayed Price · Currency is GBP · Price in EUR 18.12
-0.69 (-3.67%)
At close: Sep 9, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 22.33 | 24.50 | 22.30 | 23.58 | 23.58 | 8.86% | 6,670 |
| Aug 15, 2025 | 21.21 | 21.70 | 21.08 | 21.66 | 21.66 | 2.56% | 804 |
| Aug 14, 2025 | 21.37 | 21.88 | 21.12 | 21.12 | 21.12 | -1.86% | 2,082 |
| Aug 13, 2025 | 21.41 | 22.10 | 20.88 | 21.52 | 21.52 | 1.22% | 2,005 |
| Aug 12, 2025 | 21.04 | 21.62 | 21.00 | 21.26 | 21.26 | 1.43% | 4,148 |
| Aug 11, 2025 | 22.74 | 22.90 | 20.54 | 20.96 | 20.96 | -8.39% | 2,064 |
| Aug 8, 2025 | 20.28 | 23.28 | 20.28 | 22.88 | 22.88 | 10.96% | 2,478 |
| Aug 7, 2025 | 19.41 | 20.70 | 18.57 | 20.62 | 20.62 | 8.13% | 10,076 |
| Aug 6, 2025 | 19.13 | 19.26 | 18.90 | 19.07 | 19.07 | 0.26% | 413 |
| Aug 5, 2025 | 19.43 | 19.58 | 19.00 | 19.02 | 19.02 | -0.73% | 122 |
| Aug 4, 2025 | 19.22 | 19.66 | 18.96 | 19.16 | 19.16 | -4.06% | 1,450 |
| 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 |