SMA Solar Technology AG (VIE:S92)
Austria · Delayed Price · Currency is EUR 21.78
-0.62 (-2.77%)
At close: Oct 23, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.46 | 22.46 | 21.78 | 21.78 | 21.78 | -2.77% | - |
| Oct 22, 2025 | 22.76 | 22.76 | 22.40 | 22.40 | 22.40 | -2.27% | - |
| Oct 21, 2025 | 22.68 | 22.92 | 22.42 | 22.92 | 22.92 | 0.44% | - |
| Oct 20, 2025 | 23.26 | 23.26 | 22.82 | 22.82 | 22.82 | -0.95% | 22 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.04 | 23.04 | 23.04 | -3.36% | - |
| Oct 16, 2025 | 23.28 | 23.84 | 23.28 | 23.84 | 23.84 | 1.53% | - |
| Oct 15, 2025 | 23.30 | 24.02 | 23.30 | 23.48 | 23.48 | 2.71% | 212 |
| Oct 14, 2025 | 22.80 | 23.08 | 22.42 | 22.86 | 22.86 | -1.21% | 50 |
| Oct 13, 2025 | 23.36 | 23.52 | 22.86 | 23.14 | 23.14 | 0.52% | - |
| Oct 10, 2025 | 23.50 | 23.50 | 23.02 | 23.02 | 23.02 | -1.62% | 63 |
| Oct 9, 2025 | 22.84 | 23.40 | 22.84 | 23.40 | 23.40 | 2.36% | 359 |
| Oct 8, 2025 | 23.42 | 23.42 | 22.86 | 22.86 | 22.86 | -1.55% | 28 |
| Oct 7, 2025 | 23.10 | 23.68 | 23.10 | 23.22 | 23.22 | -1.02% | 2 |
| Oct 6, 2025 | 23.48 | 23.48 | 23.04 | 23.46 | 23.46 | -0.59% | 5 |
| Oct 3, 2025 | 23.24 | 23.60 | 22.78 | 23.60 | 23.60 | 2.16% | - |
| Oct 2, 2025 | 22.56 | 23.10 | 22.22 | 23.10 | 23.10 | 4.62% | 359 |
| Oct 1, 2025 | 21.62 | 22.38 | 21.58 | 22.08 | 22.08 | 2.99% | 58 |
| Sep 30, 2025 | 20.66 | 21.46 | 20.66 | 21.44 | 21.44 | 2.10% | 570 |
| Sep 29, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 0.77% | - |
| Sep 26, 2025 | 20.94 | 21.02 | 20.54 | 20.84 | 20.84 | - | 143 |
| Sep 25, 2025 | 20.76 | 20.96 | 20.60 | 20.84 | 20.84 | 0.58% | 344 |
| Sep 24, 2025 | 20.44 | 20.72 | 20.40 | 20.72 | 20.72 | 0.39% | 344 |
| Sep 23, 2025 | 21.02 | 21.18 | 20.64 | 20.64 | 20.64 | - | - |
| Sep 22, 2025 | 21.32 | 21.32 | 20.30 | 20.64 | 20.64 | -4.71% | - |
| Sep 19, 2025 | 22.32 | 22.32 | 21.56 | 21.66 | 21.66 | -2.26% | - |
| Sep 18, 2025 | 22.08 | 22.40 | 21.88 | 22.16 | 22.16 | 3.45% | 15 |
| Sep 17, 2025 | 21.58 | 21.58 | 21.40 | 21.42 | 21.42 | 0.66% | - |
| Sep 16, 2025 | 21.18 | 21.28 | 21.02 | 21.28 | 21.28 | 3.70% | - |
| Sep 15, 2025 | 18.75 | 20.52 | 18.75 | 20.52 | 20.52 | 12.50% | - |
| Sep 12, 2025 | 18.28 | 18.36 | 18.13 | 18.24 | 18.24 | 0.11% | 3 |
| Sep 11, 2025 | 18.56 | 18.56 | 18.22 | 18.22 | 18.22 | -1.35% | 14 |
| Sep 10, 2025 | 18.26 | 18.47 | 18.26 | 18.47 | 18.47 | 1.48% | - |
| Sep 9, 2025 | 18.85 | 18.85 | 18.20 | 18.20 | 18.20 | -3.91% | - |
| Sep 8, 2025 | 19.54 | 19.70 | 18.94 | 18.94 | 18.94 | -0.11% | 507 |
| Sep 5, 2025 | 17.54 | 18.96 | 17.54 | 18.96 | 18.96 | 8.65% | 1,144 |
| Sep 4, 2025 | 16.51 | 17.45 | 16.51 | 17.45 | 17.45 | 7.78% | 2,706 |
| Sep 3, 2025 | 16.28 | 16.28 | 15.84 | 16.19 | 16.19 | 1.82% | 525 |
| Sep 2, 2025 | 16.33 | 16.33 | 15.82 | 15.90 | 15.90 | -29.33% | - |
| Sep 1, 2025 | 22.66 | 22.84 | 22.40 | 22.50 | 22.50 | -1.23% | 1 |
| Aug 29, 2025 | 23.06 | 23.06 | 22.66 | 22.78 | 22.78 | -1.81% | - |
| Aug 28, 2025 | 23.70 | 23.70 | 23.12 | 23.20 | 23.20 | 1.05% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 22.64 | 22.96 | 22.96 | -1.54% | - |
| Aug 26, 2025 | 23.12 | 23.32 | 22.82 | 23.32 | 23.32 | 0.95% | 1 |
| Aug 25, 2025 | 23.44 | 23.44 | 23.04 | 23.10 | 23.10 | -2.12% | 1 |
| Aug 22, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 4.61% | 1 |
| Aug 21, 2025 | 23.60 | 23.60 | 22.56 | 22.56 | 22.56 | -4.97% | 1 |
| Aug 20, 2025 | 23.42 | 24.12 | 23.42 | 23.74 | 23.74 | -0.17% | 2 |
| Aug 19, 2025 | 23.44 | 24.02 | 23.44 | 23.78 | 23.78 | 0.68% | - |
| Aug 18, 2025 | 23.62 | 24.06 | 23.62 | 23.62 | 23.62 | 9.45% | 8 |
| Aug 15, 2025 | 21.64 | 21.64 | 21.16 | 21.58 | 21.58 | 1.70% | - |