SMA Solar Technology AG (VIE:S92)
Austria · Delayed Price · Currency is EUR 60.50
-2.50 (-3.97%)
At close: Jul 20, 2026
VIE:S92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 64.50 | 65.55 | 63.00 | 63.00 | 63.00 | 8.90% | - |
| Jul 16, 2026 | 62.10 | 62.10 | 57.85 | 57.85 | 57.85 | -6.24% | - |
| Jul 15, 2026 | 65.25 | 65.25 | 61.70 | 61.70 | 61.70 | -5.08% | 541 |
| Jul 14, 2026 | 57.10 | 65.00 | 57.10 | 65.00 | 65.00 | 13.14% | 1,030 |
| Jul 13, 2026 | 54.65 | 57.45 | 54.45 | 57.45 | 57.45 | 6.49% | 360 |
| Jul 10, 2026 | 54.85 | 54.85 | 53.95 | 53.95 | 53.95 | -1.28% | 360 |
| Jul 9, 2026 | 55.60 | 55.80 | 54.65 | 54.65 | 54.65 | 1.20% | 1 |
| Jul 8, 2026 | 53.60 | 55.00 | 53.35 | 54.00 | 54.00 | 1.03% | 1,145 |
| Jul 7, 2026 | 57.10 | 57.10 | 53.45 | 53.45 | 53.45 | -8.55% | 721 |
| Jul 6, 2026 | 58.00 | 58.45 | 56.80 | 58.45 | 58.45 | -2.66% | - |
| Jul 3, 2026 | 59.00 | 60.05 | 57.55 | 60.05 | 60.05 | 1.95% | 1,241 |
| Jul 2, 2026 | 58.40 | 60.35 | 57.45 | 58.90 | 58.90 | -3.60% | 97 |
| Jul 1, 2026 | 62.15 | 62.15 | 58.95 | 61.10 | 61.10 | -3.63% | 495 |
| Jun 30, 2026 | 58.80 | 64.40 | 58.00 | 63.40 | 63.40 | 13.72% | 2,060 |
| Jun 29, 2026 | 54.70 | 58.50 | 54.70 | 55.75 | 55.75 | 2.86% | 2,701 |
| Jun 26, 2026 | 51.00 | 54.65 | 51.00 | 54.20 | 54.20 | 4.23% | 1,054 |
| Jun 25, 2026 | 50.75 | 52.00 | 50.70 | 52.00 | 52.00 | 1.66% | 225 |
| Jun 24, 2026 | 52.75 | 53.15 | 51.15 | 51.15 | 51.15 | -3.49% | - |
| Jun 23, 2026 | 56.90 | 56.90 | 53.00 | 53.00 | 53.00 | -9.56% | 285 |
| Jun 22, 2026 | 58.75 | 58.85 | 57.15 | 58.60 | 58.60 | -0.59% | 915 |
| Jun 19, 2026 | 55.35 | 58.95 | 55.35 | 58.95 | 58.95 | 6.12% | - |
| Jun 18, 2026 | 54.30 | 55.65 | 54.10 | 55.55 | 55.55 | 3.16% | - |
| Jun 17, 2026 | 51.30 | 53.85 | 51.30 | 53.85 | 53.85 | 4.26% | - |
| Jun 16, 2026 | 49.00 | 52.45 | 49.00 | 51.65 | 51.65 | 4.98% | - |
| Jun 15, 2026 | 50.35 | 50.35 | 49.20 | 49.20 | 49.20 | 0.08% | - |
| Jun 12, 2026 | 49.14 | 49.16 | 46.74 | 49.16 | 49.16 | 3.10% | 406 |
| Jun 11, 2026 | 49.14 | 49.14 | 46.52 | 47.68 | 47.68 | -3.87% | 1,296 |
| Jun 10, 2026 | 50.25 | 51.55 | 49.60 | 49.60 | 49.60 | -8.57% | 385 |
| Jun 9, 2026 | 56.60 | 56.60 | 53.80 | 54.25 | 54.25 | -4.99% | - |
| Jun 8, 2026 | 58.20 | 58.50 | 56.60 | 57.10 | 57.10 | -5.31% | - |
| Jun 5, 2026 | 61.65 | 61.65 | 60.20 | 60.30 | 60.30 | -3.60% | - |
| Jun 4, 2026 | 63.95 | 64.70 | 62.55 | 62.55 | 62.55 | -2.34% | - |
| Jun 3, 2026 | 63.55 | 64.45 | 63.55 | 64.05 | 64.05 | -0.62% | - |
| Jun 2, 2026 | 65.70 | 65.70 | 64.15 | 64.45 | 64.45 | -0.69% | 515 |
| Jun 1, 2026 | 66.70 | 66.70 | 64.80 | 64.90 | 64.90 | -1.52% | 513 |
| May 29, 2026 | 67.25 | 67.70 | 65.90 | 65.90 | 65.90 | -3.09% | - |
| May 28, 2026 | 68.20 | 68.50 | 67.85 | 68.00 | 68.00 | 1.80% | 91 |
| May 27, 2026 | 67.85 | 67.85 | 66.15 | 66.80 | 66.80 | -2.27% | - |
| May 26, 2026 | 65.95 | 68.35 | 65.95 | 68.35 | 68.35 | 2.47% | - |
| May 25, 2026 | 67.85 | 67.85 | 65.95 | 66.70 | 66.70 | -0.74% | 373 |
| May 22, 2026 | 65.50 | 67.20 | 65.20 | 67.20 | 67.20 | 4.11% | 225 |
| May 21, 2026 | 61.50 | 64.55 | 61.50 | 64.55 | 64.55 | 5.39% | - |
| May 20, 2026 | 62.65 | 62.65 | 59.65 | 61.25 | 61.25 | -0.33% | - |
| May 19, 2026 | 63.85 | 63.85 | 61.45 | 61.45 | 61.45 | -9.50% | - |
| May 18, 2026 | 63.15 | 70.55 | 63.15 | 67.90 | 67.90 | 7.78% | 404 |
| May 15, 2026 | 62.40 | 64.90 | 62.40 | 63.00 | 63.00 | -0.55% | 896 |
| May 14, 2026 | 57.95 | 63.35 | 57.95 | 63.35 | 63.35 | 13.63% | 158 |
| May 13, 2026 | 58.75 | 60.30 | 52.05 | 55.75 | 55.75 | -5.99% | 1,910 |
| May 12, 2026 | 61.65 | 61.65 | 59.30 | 59.30 | 59.30 | -6.39% | - |
| May 11, 2026 | 63.90 | 63.90 | 60.90 | 63.35 | 63.35 | 0.24% | 3 |