SMA Solar Technology AG (VIE:S92)
Austria · Delayed Price · Currency is EUR 58.15
-1.00 (-1.69%)
At close: Oct 8, 2026
VIE:S92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.55 | 58.25 | 57.55 | 58.15 | 58.15 | -1.69% | - |
| Oct 7, 2026 | 59.65 | 60.50 | 59.15 | 59.15 | 59.15 | 0.60% | - |
| Oct 6, 2026 | 59.90 | 59.90 | 58.80 | 58.80 | 58.80 | -2.16% | - |
| Oct 5, 2026 | 60.25 | 60.25 | 59.60 | 60.10 | 60.10 | -1.39% | 148 |
| Oct 2, 2026 | 60.20 | 61.20 | 60.20 | 60.95 | 60.95 | 3.66% | - |
| Oct 1, 2026 | 60.30 | 60.40 | 58.80 | 58.80 | 58.80 | -1.51% | - |
| Sep 30, 2026 | 58.15 | 59.70 | 58.15 | 59.70 | 59.70 | 5.20% | - |
| Sep 29, 2026 | 56.10 | 56.75 | 56.10 | 56.75 | 56.75 | 3.09% | 100 |
| Sep 28, 2026 | 55.80 | 55.80 | 54.35 | 55.05 | 55.05 | -3.42% | - |
| Sep 25, 2026 | 57.95 | 57.95 | 57.00 | 57.00 | 57.00 | -1.04% | - |
| Sep 24, 2026 | 57.60 | 58.15 | 57.60 | 57.60 | 57.60 | -3.52% | - |
| Sep 23, 2026 | 62.35 | 62.35 | 59.70 | 59.70 | 59.70 | 1.44% | 357 |
| Sep 22, 2026 | 58.95 | 59.60 | 58.50 | 58.85 | 58.85 | 0.77% | - |
| Sep 21, 2026 | 57.80 | 58.65 | 57.80 | 58.40 | 58.40 | 0.69% | - |
| Sep 18, 2026 | 57.60 | 58.25 | 57.60 | 58.00 | 58.00 | 2.93% | 180 |
| Sep 17, 2026 | 55.25 | 56.35 | 54.80 | 56.35 | 56.35 | 1.62% | 148 |
| Sep 16, 2026 | 54.95 | 55.50 | 54.90 | 55.45 | 55.45 | -2.46% | - |
| Sep 15, 2026 | 57.35 | 57.35 | 56.80 | 56.85 | 56.85 | 0.53% | 360 |
| Sep 14, 2026 | 57.05 | 57.05 | 56.55 | 56.55 | 56.55 | -4.88% | - |
| Sep 11, 2026 | 58.80 | 59.70 | 58.80 | 59.45 | 59.45 | 1.71% | 4 |
| Sep 10, 2026 | 61.35 | 61.35 | 58.45 | 58.45 | 58.45 | -4.80% | - |
| Sep 9, 2026 | 62.35 | 62.35 | 60.35 | 61.40 | 61.40 | -0.41% | - |
| Sep 8, 2026 | 60.55 | 61.65 | 60.55 | 61.65 | 61.65 | 3.35% | - |
| Sep 7, 2026 | 58.70 | 59.65 | 58.70 | 59.65 | 59.65 | 4.01% | - |
| Sep 4, 2026 | 57.35 | 57.55 | 57.35 | 57.35 | 57.35 | 0.09% | - |
| Sep 3, 2026 | 55.95 | 57.30 | 55.95 | 57.30 | 57.30 | 3.15% | 90 |
| Sep 2, 2026 | 56.20 | 56.20 | 55.00 | 55.55 | 55.55 | -5.85% | 90 |
| Sep 1, 2026 | 59.90 | 60.00 | 58.95 | 59.00 | 59.00 | 0.94% | 30 |
| Aug 31, 2026 | 56.70 | 58.55 | 56.70 | 58.45 | 58.45 | 1.74% | - |
| Aug 28, 2026 | 56.40 | 57.55 | 56.40 | 57.45 | 57.45 | 1.95% | - |
| Aug 27, 2026 | 55.85 | 56.35 | 55.85 | 56.35 | 56.35 | 4.93% | - |
| Aug 26, 2026 | 55.10 | 55.10 | 53.70 | 53.70 | 53.70 | -2.89% | - |
| Aug 25, 2026 | 55.45 | 55.90 | 55.30 | 55.30 | 55.30 | 0.82% | - |
| Aug 24, 2026 | 56.05 | 56.60 | 54.00 | 54.85 | 54.85 | -4.02% | 298 |
| Aug 21, 2026 | 57.50 | 57.50 | 57.15 | 57.15 | 57.15 | -1.12% | 180 |
| Aug 20, 2026 | 57.95 | 57.95 | 57.30 | 57.80 | 57.80 | 0.17% | - |
| Aug 19, 2026 | 56.60 | 57.70 | 56.60 | 57.70 | 57.70 | 4.25% | - |
| Aug 18, 2026 | 56.80 | 56.80 | 55.35 | 55.35 | 55.35 | -3.15% | 152 |
| Aug 17, 2026 | 59.10 | 59.10 | 57.15 | 57.15 | 57.15 | 0.79% | - |
| Aug 14, 2026 | 57.95 | 57.95 | 56.70 | 56.70 | 56.70 | -2.74% | 540 |
| Aug 13, 2026 | 57.45 | 58.30 | 57.15 | 58.30 | 58.30 | 0.43% | 180 |
| Aug 12, 2026 | 57.15 | 58.10 | 57.15 | 58.05 | 58.05 | 2.47% | 360 |
| Aug 11, 2026 | 55.25 | 56.65 | 55.25 | 56.65 | 56.65 | 0.09% | 192 |
| Aug 10, 2026 | 55.55 | 57.00 | 55.55 | 56.60 | 56.60 | 1.43% | - |
| Aug 7, 2026 | 55.25 | 55.80 | 54.80 | 55.80 | 55.80 | 2.29% | - |
| Aug 6, 2026 | 53.55 | 54.55 | 53.35 | 54.55 | 54.55 | 1.77% | 306 |
| Aug 5, 2026 | 56.10 | 56.10 | 53.00 | 53.60 | 53.60 | -1.38% | - |
| Aug 4, 2026 | 53.75 | 54.55 | 53.75 | 54.35 | 54.35 | 5.84% | - |
| Aug 3, 2026 | 50.50 | 51.70 | 50.50 | 51.35 | 51.35 | -7.81% | 1 |
| Jul 31, 2026 | 56.80 | 56.90 | 55.70 | 55.70 | 55.70 | 1.92% | 540 |