Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria · Delayed Price · Currency is EUR 18.29
-0.29 (-1.59%)
At close: Feb 2, 2026
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 18.17 | 18.24 | 18.04 | 18.04 | 18.04 | -1.34% | - |
| Feb 2, 2026 | 18.12 | 18.29 | 18.12 | 18.29 | 18.29 | -1.59% | - |
| Jan 30, 2026 | 18.26 | 18.58 | 18.26 | 18.58 | 18.58 | - | - |
| Jan 29, 2026 | 18.11 | 18.58 | 18.11 | 18.58 | 18.58 | 2.99% | - |
| Jan 28, 2026 | 18.47 | 18.47 | 17.95 | 18.04 | 18.04 | -0.80% | - |
| Jan 27, 2026 | 18.00 | 18.19 | 18.00 | 18.19 | 18.19 | 1.54% | - |
| Jan 26, 2026 | 17.93 | 17.93 | 17.90 | 17.91 | 17.91 | 1.13% | - |
| Jan 23, 2026 | 17.58 | 17.71 | 17.58 | 17.71 | 17.71 | 2.52% | - |
| Jan 22, 2026 | 17.16 | 17.28 | 17.12 | 17.28 | 17.28 | 3.78% | - |
| Jan 21, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.21% | - |
| Jan 20, 2026 | 17.12 | 17.12 | 16.65 | 16.68 | 16.68 | -3.28% | - |
| Jan 19, 2026 | 17.60 | 17.60 | 17.25 | 17.25 | 17.25 | -4.27% | - |
| Jan 16, 2026 | 17.84 | 18.02 | 17.84 | 18.02 | 18.02 | -1.58% | - |
| Jan 15, 2026 | 18.09 | 18.31 | 18.09 | 18.31 | 18.31 | 2.35% | - |
| Jan 14, 2026 | 17.95 | 17.95 | 17.67 | 17.89 | 17.89 | 1.10% | - |
| Jan 13, 2026 | 17.56 | 17.69 | 17.50 | 17.69 | 17.69 | 1.43% | - |
| Jan 12, 2026 | 17.68 | 17.68 | 17.44 | 17.44 | 17.44 | -1.25% | - |
| Jan 9, 2026 | 18.06 | 18.08 | 17.66 | 17.66 | 17.66 | -3.89% | - |
| Jan 8, 2026 | 18.48 | 18.48 | 18.29 | 18.38 | 18.38 | -0.73% | - |
| Jan 7, 2026 | 18.09 | 18.63 | 18.09 | 18.51 | 18.51 | 1.84% | - |
| Jan 6, 2026 | 18.34 | 18.34 | 18.07 | 18.18 | 18.18 | -0.41% | - |
| Jan 5, 2026 | 18.00 | 18.25 | 17.89 | 18.25 | 18.25 | 1.42% | - |
| Jan 2, 2026 | 18.14 | 18.14 | 17.97 | 18.00 | 18.00 | -0.14% | - |
| Dec 30, 2025 | 17.96 | 18.02 | 17.92 | 18.02 | 18.02 | 1.29% | - |
| Dec 29, 2025 | 17.59 | 17.79 | 17.59 | 17.79 | 17.79 | 0.40% | - |
| Dec 23, 2025 | 17.20 | 17.82 | 17.20 | 17.72 | 17.72 | 5.54% | - |
| Dec 22, 2025 | 17.09 | 17.09 | 16.79 | 16.79 | 16.79 | -1.03% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 16.81 | 16.97 | 16.97 | 0.30% | - |
| Dec 18, 2025 | 16.43 | 16.92 | 16.43 | 16.92 | 16.92 | -0.82% | - |
| Dec 17, 2025 | 16.96 | 17.10 | 16.96 | 17.06 | 17.06 | 0.95% | - |
| Dec 16, 2025 | 16.67 | 16.90 | 16.67 | 16.90 | 16.90 | 1.62% | - |
| Dec 15, 2025 | 16.87 | 16.87 | 16.63 | 16.63 | 16.63 | -2.95% | - |
| Dec 12, 2025 | 16.69 | 17.13 | 16.69 | 17.13 | 17.13 | 2.30% | - |
| Dec 11, 2025 | 16.93 | 17.01 | 16.75 | 16.75 | 16.75 | -2.19% | - |
| Dec 10, 2025 | 17.05 | 17.13 | 17.05 | 17.12 | 17.12 | 1.66% | - |
| Dec 9, 2025 | 16.76 | 16.87 | 16.68 | 16.84 | 16.84 | -1.03% | - |
| Dec 8, 2025 | 17.06 | 17.15 | 17.02 | 17.02 | 17.02 | -0.35% | - |
| Dec 5, 2025 | 17.11 | 17.11 | 17.07 | 17.08 | 17.08 | 1.04% | - |
| Dec 4, 2025 | 16.90 | 17.13 | 16.90 | 16.90 | 16.90 | -0.50% | - |
| Dec 3, 2025 | 17.18 | 17.18 | 16.85 | 16.99 | 16.99 | 0.50% | - |
| Dec 2, 2025 | 16.16 | 16.90 | 16.16 | 16.90 | 16.90 | 3.36% | - |
| Dec 1, 2025 | 16.63 | 16.63 | 16.23 | 16.35 | 16.35 | -2.07% | - |
| Nov 28, 2025 | 16.67 | 16.70 | 16.56 | 16.70 | 16.70 | -0.03% | - |
| Nov 27, 2025 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | -0.06% | - |
| Nov 26, 2025 | 16.69 | 16.71 | 16.44 | 16.71 | 16.71 | 0.39% | - |
| Nov 25, 2025 | 16.72 | 16.84 | 16.62 | 16.65 | 16.65 | -2.43% | 3,915 |
| Nov 24, 2025 | 16.71 | 17.06 | 16.71 | 17.06 | 17.06 | -0.03% | 969 |
| Nov 21, 2025 | 17.27 | 17.28 | 17.07 | 17.07 | 17.07 | -5.38% | 1,938 |
| Nov 20, 2025 | 18.38 | 18.38 | 17.98 | 18.04 | 18.04 | 1.29% | - |
| Nov 19, 2025 | 17.40 | 17.92 | 17.20 | 17.81 | 17.81 | 0.45% | 3,138 |