SMA Solar Technology AG (LON:0NIF)
London · Delayed Price · Currency is GBP · Price in EUR 60.50
+3.70 (6.51%)
At close: Sep 7, 2026
LON:0NIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 59.43 | 57.80 | 56.80 | 56.80 | 56.80 | 0.09% | 175 |
| Sep 3, 2026 | 55.83 | 57.05 | 55.45 | 56.75 | 56.75 | 2.44% | 11 |
| Sep 2, 2026 | 59.83 | 56.50 | 54.85 | 55.40 | 55.40 | -4.40% | 616 |
| Sep 1, 2026 | 59.58 | 60.00 | 57.50 | 57.95 | 57.95 | -1.53% | 1,717 |
| Aug 31, 2026 | 57.75 | 59.20 | 56.85 | 58.85 | 58.85 | 3.43% | 3,194 |
| Aug 28, 2026 | 58.00 | 58.00 | 56.05 | 56.90 | 56.90 | 1.97% | 1,267 |
| Aug 27, 2026 | 55.73 | 57.00 | 55.65 | 55.80 | 55.80 | 3.05% | 114 |
| Aug 26, 2026 | 55.68 | 55.40 | 53.30 | 54.15 | 54.15 | -2.27% | 281 |
| Aug 25, 2026 | 55.33 | 56.15 | 54.70 | 55.41 | 55.41 | 1.11% | 1,162 |
| Aug 24, 2026 | 57.93 | 56.70 | 53.65 | 54.80 | 54.80 | -3.22% | 1,184 |
| Aug 21, 2026 | 59.43 | 58.85 | 56.30 | 56.63 | 56.63 | -1.22% | 1,953 |
| Aug 20, 2026 | 58.55 | 58.50 | 56.85 | 57.33 | 57.33 | 1.01% | 416 |
| Aug 19, 2026 | 54.30 | 57.90 | 55.85 | 56.75 | 56.75 | 1.70% | 752 |
| Aug 18, 2026 | 58.45 | 56.95 | 54.95 | 55.80 | 55.80 | -2.53% | 1,002 |
| Aug 17, 2026 | 57.13 | 60.15 | 57.20 | 57.25 | 57.25 | -0.17% | 2,933 |
| Aug 14, 2026 | 56.15 | 58.45 | 55.70 | 57.35 | 57.35 | -1.80% | 1,151 |
| Aug 13, 2026 | 60.60 | 61.00 | 56.55 | 58.40 | 58.40 | 3.27% | 1,163 |
| Aug 12, 2026 | 56.10 | 58.35 | 56.25 | 56.55 | 56.55 | 1.53% | 896 |
| Aug 11, 2026 | 56.70 | 57.00 | 55.20 | 55.70 | 55.70 | -0.27% | 709 |
| Aug 10, 2026 | 56.85 | 57.00 | 54.95 | 55.85 | 55.85 | 1.27% | 576 |
| Aug 7, 2026 | 56.35 | 56.10 | 54.30 | 55.15 | 55.15 | 0.46% | 6,658 |
| Aug 6, 2026 | 55.88 | 55.35 | 52.70 | 54.90 | 54.90 | 2.52% | 600 |
| Aug 5, 2026 | 56.05 | 56.30 | 52.85 | 53.55 | 53.55 | -2.10% | 2,658 |
| Aug 4, 2026 | 53.13 | 55.15 | 52.80 | 54.70 | 54.70 | 4.39% | 2,311 |
| Aug 3, 2026 | 54.35 | 53.45 | 50.40 | 52.40 | 52.40 | -1.87% | 2,072 |
| Jul 31, 2026 | 56.35 | 57.30 | 53.40 | 53.40 | 53.40 | -2.81% | 2,134 |
| Jul 30, 2026 | 52.45 | 55.50 | 50.80 | 54.95 | 54.95 | 2.99% | 19,183 |
| Jul 29, 2026 | 52.05 | 55.00 | 52.50 | 53.35 | 53.35 | 7.65% | 1,652 |
| Jul 28, 2026 | 55.03 | 55.00 | 49.24 | 49.56 | 49.56 | -12.05% | 1,865 |
| Jul 27, 2026 | 56.85 | 58.05 | 55.60 | 56.35 | 56.35 | -0.62% | 28,077 |
| Jul 24, 2026 | 58.25 | 58.25 | 56.70 | 56.70 | 56.70 | -2.49% | 19,052 |
| Jul 23, 2026 | 60.75 | 61.60 | 57.65 | 58.15 | 58.15 | -2.76% | 822 |
| Jul 22, 2026 | 59.78 | 63.00 | 56.55 | 59.80 | 59.80 | 0.93% | 158,015 |
| Jul 21, 2026 | 59.63 | 60.95 | 57.25 | 59.25 | 59.25 | 0.84% | 51,798 |
| Jul 20, 2026 | 66.00 | 62.70 | 58.75 | 58.75 | 58.75 | -6.60% | 4,358 |
| Jul 17, 2026 | 60.00 | 66.35 | 61.30 | 62.90 | 62.90 | 8.26% | 84,518 |
| Jul 16, 2026 | 62.35 | 63.25 | 57.95 | 58.10 | 58.10 | -6.06% | 6,378 |
| Jul 15, 2026 | 67.48 | 65.35 | 61.15 | 61.85 | 61.85 | -4.85% | 1,810 |
| Jul 14, 2026 | 58.00 | 65.60 | 56.50 | 65.00 | 65.00 | 12.85% | 1,634 |
| Jul 13, 2026 | 53.53 | 57.60 | 53.00 | 57.60 | 57.60 | 6.37% | 634 |
| Jul 10, 2026 | 56.35 | 55.00 | 52.75 | 54.15 | 54.15 | -1.01% | 126 |
| Jul 9, 2026 | 54.45 | 56.25 | 54.00 | 54.70 | 54.70 | 0.83% | 357 |
| Jul 8, 2026 | 52.30 | 55.25 | 53.05 | 54.25 | 54.25 | 1.31% | 1,018 |
| Jul 7, 2026 | 57.03 | 57.50 | 53.55 | 53.55 | 53.55 | -7.91% | 3,326 |
| Jul 6, 2026 | 61.08 | 58.95 | 55.50 | 58.15 | 58.15 | -3.24% | 1,711 |
| Jul 3, 2026 | 58.30 | 60.35 | 57.30 | 60.10 | 60.10 | 1.61% | 24,839 |
| Jul 2, 2026 | 58.75 | 60.80 | 56.95 | 59.15 | 59.15 | -2.87% | 833 |
| Jul 1, 2026 | 60.50 | 63.70 | 58.60 | 60.90 | 60.90 | -3.33% | 2,891 |
| Jun 30, 2026 | 59.08 | 64.50 | 57.50 | 63.00 | 63.00 | 11.89% | 9,110 |
| Jun 29, 2026 | 54.55 | 58.60 | 54.55 | 56.31 | 56.31 | 4.13% | 39,916 |