Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria · Delayed Price · Currency is EUR 14.51
-0.17 (-1.16%)
At close: Oct 21, 2025
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.65 | 14.68 | 14.54 | 14.54 | 14.54 | 0.07% | - |
| Oct 22, 2025 | 14.59 | 14.87 | 14.53 | 14.53 | 14.53 | 0.10% | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.50 | 14.51 | 14.51 | -1.16% | - |
| Oct 20, 2025 | 14.71 | 14.81 | 14.68 | 14.68 | 14.68 | -1.97% | - |
| Oct 17, 2025 | 14.83 | 14.98 | 14.83 | 14.98 | 14.98 | -2.98% | - |
| Oct 16, 2025 | 14.88 | 15.45 | 14.88 | 15.44 | 15.44 | 4.79% | 2,535 |
| Oct 15, 2025 | 14.91 | 14.91 | 14.73 | 14.73 | 14.73 | 0.72% | - |
| Oct 14, 2025 | 14.53 | 14.63 | 14.47 | 14.63 | 14.63 | 0.65% | - |
| Oct 13, 2025 | 14.48 | 14.53 | 14.41 | 14.53 | 14.53 | 0.80% | - |
| Oct 10, 2025 | 14.45 | 14.49 | 14.33 | 14.42 | 14.42 | -0.48% | - |
| Oct 9, 2025 | 14.10 | 14.66 | 14.10 | 14.49 | 14.49 | 4.13% | - |
| Oct 8, 2025 | 13.72 | 13.91 | 13.72 | 13.91 | 13.91 | 2.32% | - |
| Oct 7, 2025 | 14.15 | 14.15 | 13.41 | 13.60 | 13.60 | -4.02% | - |
| Oct 6, 2025 | 13.89 | 14.17 | 13.86 | 14.17 | 14.17 | 7.43% | 945 |
| Oct 3, 2025 | 12.63 | 13.19 | 12.63 | 13.19 | 13.19 | 5.61% | - |
| Oct 2, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | 5.89% | 1,022 |
| Oct 1, 2025 | 11.32 | 11.79 | 11.32 | 11.79 | 11.79 | 8.56% | - |
| Sep 30, 2025 | 10.23 | 10.86 | 10.23 | 10.86 | 10.86 | 5.23% | 8,822 |
| Sep 29, 2025 | 10.46 | 10.48 | 10.32 | 10.32 | 10.32 | -0.86% | - |
| Sep 26, 2025 | 10.55 | 10.55 | 10.41 | 10.41 | 10.41 | -2.12% | - |
| Sep 25, 2025 | 10.73 | 10.73 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Sep 24, 2025 | 11.01 | 11.01 | 10.73 | 10.74 | 10.74 | -3.07% | - |
| Sep 23, 2025 | 11.19 | 11.23 | 11.08 | 11.08 | 11.08 | 0.59% | - |
| Sep 22, 2025 | 11.01 | 11.13 | 11.01 | 11.01 | 11.01 | -0.18% | - |
| Sep 19, 2025 | 11.34 | 11.34 | 11.02 | 11.03 | 11.03 | -1.74% | - |
| Sep 18, 2025 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -2.98% | - |
| Sep 17, 2025 | 11.62 | 11.62 | 11.55 | 11.57 | 11.57 | -1.41% | - |
| Sep 16, 2025 | 11.89 | 11.89 | 11.72 | 11.74 | 11.74 | -1.51% | - |
| Sep 15, 2025 | 11.91 | 12.03 | 11.91 | 11.92 | 11.92 | 0.38% | - |
| Sep 12, 2025 | 12.35 | 12.35 | 11.87 | 11.87 | 11.87 | -0.34% | - |
| Sep 11, 2025 | 12.01 | 12.06 | 11.91 | 11.91 | 11.91 | -0.92% | - |
| Sep 10, 2025 | 11.57 | 12.02 | 11.57 | 12.02 | 12.02 | 1.22% | - |
| Sep 9, 2025 | 12.72 | 12.72 | 11.88 | 11.88 | 11.88 | -7.15% | - |
| Sep 8, 2025 | 13.02 | 13.02 | 12.79 | 12.79 | 12.79 | -1.04% | - |
| Sep 5, 2025 | 12.88 | 12.93 | 12.80 | 12.93 | 12.93 | 0.74% | - |
| Sep 4, 2025 | 13.04 | 13.04 | 12.83 | 12.83 | 12.83 | -0.35% | - |
| Sep 3, 2025 | 13.12 | 13.12 | 12.88 | 12.88 | 12.88 | -1.08% | - |
| Sep 2, 2025 | 13.31 | 13.31 | 13.00 | 13.02 | 13.02 | -1.70% | - |
| Sep 1, 2025 | 13.82 | 13.82 | 13.24 | 13.24 | 13.24 | -6.13% | - |
| Aug 29, 2025 | 14.25 | 14.25 | 14.08 | 14.11 | 14.11 | 0.39% | - |
| Aug 28, 2025 | 13.61 | 14.05 | 13.61 | 14.05 | 14.05 | -0.53% | - |
| Aug 27, 2025 | 13.32 | 14.13 | 13.32 | 14.13 | 14.13 | 8.36% | - |
| Aug 26, 2025 | 12.70 | 13.04 | 12.70 | 13.04 | 13.04 | 3.49% | - |
| Aug 25, 2025 | 12.72 | 12.72 | 12.52 | 12.60 | 12.60 | -0.98% | - |
| Aug 22, 2025 | 12.57 | 12.72 | 12.53 | 12.72 | 12.72 | 1.68% | 1,025 |
| Aug 21, 2025 | 12.66 | 12.66 | 12.47 | 12.51 | 12.51 | -0.56% | - |
| Aug 20, 2025 | 12.52 | 12.58 | 12.48 | 12.58 | 12.58 | 0.36% | - |
| Aug 19, 2025 | 12.49 | 12.54 | 12.38 | 12.54 | 12.54 | 0.64% | - |
| Aug 18, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 3.40% | - |
| Aug 15, 2025 | 12.08 | 12.15 | 12.05 | 12.05 | 12.05 | 0.21% | - |