SMA Solar Technology AG (VIE:S92)
Austria · Delayed Price · Currency is EUR 57.35
+0.05 (0.09%)
At close: Sep 4, 2026
VIE:S92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | - | 2.35% | - |
| 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 |
| Jul 30, 2026 | 52.50 | 54.65 | 52.50 | 54.65 | 54.65 | 1.11% | - |
| Jul 29, 2026 | 53.15 | 54.45 | 53.15 | 54.05 | 54.05 | 8.67% | - |
| Jul 28, 2026 | 54.40 | 54.40 | 49.70 | 49.74 | 49.74 | -10.94% | 668 |
| Jul 27, 2026 | 57.40 | 57.40 | 55.85 | 55.85 | 55.85 | -1.59% | - |
| Jul 24, 2026 | 58.00 | 58.30 | 56.75 | 56.75 | 56.75 | -1.99% | 648 |
| Jul 23, 2026 | 60.60 | 61.00 | 57.80 | 57.90 | 57.90 | -3.18% | 1,032 |
| Jul 22, 2026 | 59.25 | 61.45 | 56.60 | 59.80 | 59.80 | -1.08% | 824 |
| Jul 21, 2026 | 58.20 | 60.45 | 58.20 | 60.45 | 60.45 | -0.08% | 180 |
| Jul 20, 2026 | 61.50 | 62.25 | 60.50 | 60.50 | 60.50 | -3.97% | 460 |
| 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 |