SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.74	31.02	29.68	30.18	30.18	0.94%	168
Mar 5, 2026	32.96	32.96	29.90	29.90	29.90	-6.03%	-
Mar 4, 2026	28.98	31.82	28.98	31.82	31.82	9.20%	-
Mar 3, 2026	31.14	32.76	29.14	29.14	29.14	-3.51%	1,376
Mar 2, 2026	30.48	31.20	29.90	30.20	30.20	-4.97%	1,828
Feb 27, 2026	33.32	34.22	31.78	31.78	31.78	-2.69%	1,356
Feb 26, 2026	32.60	33.06	32.44	32.66	32.66	0.12%	1,130
Feb 25, 2026	31.90	32.74	31.80	32.62	32.62	3.56%	1,204
Feb 24, 2026	31.58	31.70	31.30	31.50	31.50	-0.57%	160
Feb 23, 2026	32.16	32.16	31.44	31.68	31.68	-2.94%	226
Feb 20, 2026	32.74	32.74	32.04	32.64	32.64	-1.39%	-
Feb 19, 2026	33.60	33.60	32.92	33.10	33.10	-2.42%	-
Feb 18, 2026	32.72	33.92	32.72	33.92	33.92	3.54%	1,776
Feb 17, 2026	34.02	34.02	32.38	32.76	32.76	-2.96%	-
Feb 16, 2026	33.66	33.76	33.04	33.76	33.76	1.50%	226
Feb 13, 2026	32.38	33.26	32.06	33.26	33.26	1.59%	180
Feb 12, 2026	35.36	35.36	32.74	32.74	32.74	-6.19%	125
Feb 11, 2026	34.68	35.04	33.56	34.90	34.90	1.34%	1,814
Feb 10, 2026	31.86	34.62	31.86	34.44	34.44	6.63%	-
Feb 9, 2026	33.12	33.12	31.22	32.30	32.30	-4.10%	382
Feb 6, 2026	33.34	33.68	32.82	33.68	33.68	-0.18%	582
Feb 5, 2026	33.28	33.74	33.28	33.74	33.74	-1.80%	226
Feb 4, 2026	36.38	36.38	34.36	34.36	34.36	-4.34%	226
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%	-