SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.62	36.62	35.92	35.92	35.92	-0.55%	-
Feb 2, 2026	36.38	36.42	35.80	36.12	36.12	-2.75%	328
Jan 30, 2026	36.98	37.22	36.32	37.14	37.14	1.09%	865
Jan 29, 2026	38.62	38.62	36.74	36.74	36.74	-3.16%	30
Jan 28, 2026	38.70	38.70	37.50	37.94	37.94	-1.04%	-
Jan 27, 2026	37.38	38.34	37.24	38.34	38.34	2.68%	452
Jan 26, 2026	38.16	38.16	37.26	37.34	37.34	-3.51%	-
Jan 23, 2026	37.66	38.70	37.66	38.70	38.70	2.22%	-
Jan 22, 2026	34.84	37.86	34.84	37.86	37.86	10.06%	-
Jan 21, 2026	33.64	34.40	32.90	34.40	34.40	1.12%	264
Jan 20, 2026	33.14	34.02	33.04	34.02	34.02	0.65%	-
Jan 19, 2026	32.86	34.10	32.86	33.80	33.80	0.42%	-
Jan 16, 2026	33.14	33.66	32.42	33.66	33.66	1.20%	-
Jan 15, 2026	33.56	33.56	32.32	33.26	33.26	1.46%	226
Jan 14, 2026	33.78	33.78	32.78	32.78	32.78	-3.98%	-
Jan 13, 2026	33.02	34.14	32.78	34.14	34.14	-3.99%	-
Jan 12, 2026	35.50	35.82	35.28	35.56	35.56	-1.50%	-
Jan 9, 2026	37.74	37.74	35.82	36.10	36.10	-3.27%	226
Jan 8, 2026	37.40	37.74	37.32	37.32	37.32	-1.11%	20
Jan 7, 2026	36.48	37.74	36.48	37.74	37.74	3.57%	452
Jan 6, 2026	36.90	36.90	36.36	36.44	36.44	-1.09%	-
Jan 5, 2026	36.04	37.16	36.04	36.84	36.84	2.73%	452
Jan 2, 2026	33.92	35.86	33.28	35.86	35.86	6.60%	-
Dec 30, 2025	33.14	33.64	33.14	33.64	33.64	1.20%	-
Dec 29, 2025	33.06	33.24	32.58	33.24	33.24	0.42%	-
Dec 23, 2025	33.84	33.84	33.10	33.10	33.10	-0.72%	-
Dec 22, 2025	32.74	33.66	32.74	33.34	33.34	2.84%	-
Dec 19, 2025	32.52	32.62	32.14	32.42	32.42	-1.82%	-
Dec 18, 2025	32.86	33.02	32.76	33.02	33.02	-3.05%	-
Dec 17, 2025	34.46	34.58	34.06	34.06	34.06	-1.96%	242
Dec 16, 2025	35.02	35.18	34.26	34.74	34.74	-4.72%	500
Dec 15, 2025	37.00	37.00	36.24	36.46	36.46	-1.09%	-
Dec 12, 2025	36.88	37.86	36.86	36.86	36.86	1.38%	-
Dec 11, 2025	36.46	37.16	36.36	36.36	36.36	-2.26%	361
Dec 10, 2025	35.58	37.20	35.58	37.20	37.20	4.67%	615
Dec 9, 2025	35.26	35.54	34.60	35.54	35.54	3.43%	842
Dec 8, 2025	36.26	36.26	34.16	34.36	34.36	-4.50%	716
Dec 5, 2025	36.62	36.62	35.88	35.98	35.98	-0.94%	-
Dec 4, 2025	35.60	36.32	35.58	36.32	36.32	3.59%	-
Dec 3, 2025	33.92	35.06	33.92	35.06	35.06	4.35%	278
Dec 2, 2025	33.26	33.74	33.26	33.60	33.60	1.88%	-
Dec 1, 2025	34.18	34.18	32.98	32.98	32.98	-4.57%	-
Nov 28, 2025	33.72	34.62	33.72	34.56	34.56	2.80%	-
Nov 27, 2025	30.88	33.62	30.88	33.62	33.62	7.14%	523
Nov 26, 2025	31.94	31.94	31.00	31.38	31.38	-0.38%	716
Nov 25, 2025	33.16	33.16	31.50	31.50	31.50	-3.73%	705
Nov 24, 2025	32.62	32.72	31.82	32.72	32.72	2.63%	8
Nov 21, 2025	33.54	33.54	31.88	31.88	31.88	-7.22%	-
Nov 20, 2025	34.98	34.98	34.30	34.36	34.36	-1.72%	10
Nov 19, 2025	33.10	35.26	33.10	34.96	34.96	13.07%	5