Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria · Delayed Price · Currency is EUR 11.96
+0.05 (0.42%)
Last updated: Sep 12, 2025, 11:00 AM CET
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.35 | 12.35 | 11.96 | 11.96 | - | 0.42% | - |
| Sep 11, 2025 | 12.01 | 12.06 | 11.91 | 11.91 | - | -0.92% | - |
| Sep 10, 2025 | 11.57 | 12.02 | 11.57 | 12.02 | - | 1.22% | - |
| Sep 9, 2025 | 12.72 | 12.72 | 11.88 | 11.88 | - | -7.15% | - |
| Sep 8, 2025 | 13.02 | 13.02 | 12.79 | 12.79 | - | -1.04% | - |
| Sep 5, 2025 | 12.88 | 12.93 | 12.80 | 12.93 | - | 0.74% | - |
| Sep 4, 2025 | 13.04 | 13.04 | 12.83 | 12.83 | - | -0.35% | - |
| Sep 3, 2025 | 13.12 | 13.12 | 12.88 | 12.88 | - | -1.08% | - |
| Sep 2, 2025 | 13.31 | 13.31 | 13.00 | 13.02 | - | -1.70% | - |
| Sep 1, 2025 | 13.82 | 13.82 | 13.24 | 13.24 | - | -6.13% | - |
| Aug 29, 2025 | 14.25 | 14.25 | 14.08 | 14.11 | - | 0.39% | - |
| Aug 28, 2025 | 13.61 | 14.05 | 13.61 | 14.05 | - | -0.53% | - |
| Aug 27, 2025 | 13.32 | 14.13 | 13.32 | 14.13 | - | 8.36% | - |
| Aug 26, 2025 | 12.70 | 13.04 | 12.70 | 13.04 | - | 3.49% | - |
| Aug 25, 2025 | 12.72 | 12.72 | 12.52 | 12.60 | - | -0.98% | - |
| Aug 22, 2025 | 12.57 | 12.72 | 12.53 | 12.72 | - | 1.68% | 1,025 |
| Aug 21, 2025 | 12.66 | 12.66 | 12.47 | 12.51 | - | -0.56% | - |
| Aug 20, 2025 | 12.52 | 12.58 | 12.48 | 12.58 | - | 0.36% | - |
| Aug 19, 2025 | 12.49 | 12.54 | 12.38 | 12.54 | - | 0.64% | - |
| Aug 18, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | - | 3.40% | - |
| Aug 15, 2025 | 12.08 | 12.15 | 12.05 | 12.05 | - | 0.21% | - |
| Aug 14, 2025 | 12.23 | 12.23 | 12.02 | 12.02 | - | 0.46% | - |
| Aug 13, 2025 | 11.98 | 12.03 | 11.97 | 11.97 | - | -0.08% | - |
| Aug 12, 2025 | 11.79 | 11.98 | 11.79 | 11.98 | - | 3.28% | - |
| Aug 11, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | - | -0.26% | - |
| Aug 8, 2025 | 11.56 | 11.63 | 11.56 | 11.63 | - | 1.35% | - |
| Aug 7, 2025 | 11.48 | 11.48 | 11.43 | 11.47 | - | 0.26% | - |
| Aug 6, 2025 | 11.48 | 11.48 | 11.42 | 11.44 | - | -0.65% | - |
| Aug 5, 2025 | 11.55 | 11.58 | 11.52 | 11.52 | - | 0.66% | - |
| Aug 4, 2025 | 11.45 | 11.45 | 11.40 | 11.44 | - | 0.79% | - |
| Aug 1, 2025 | 11.29 | 11.38 | 11.29 | 11.35 | - | 0.67% | 2,024 |
| Jul 31, 2025 | 11.22 | 11.33 | 11.10 | 11.28 | - | - | - |
| Jul 30, 2025 | 10.93 | 11.38 | 10.93 | 11.28 | - | 4.69% | 2,024 |
| Jul 29, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | - | -1.33% | - |
| Jul 28, 2025 | 10.90 | 11.12 | 10.90 | 10.92 | - | 1.68% | - |
| Jul 25, 2025 | 10.77 | 10.77 | 10.70 | 10.74 | - | -0.37% | - |
| Jul 24, 2025 | 11.09 | 11.09 | 10.78 | 10.78 | - | -2.49% | - |
| Jul 23, 2025 | 11.17 | 11.17 | 11.01 | 11.05 | - | -0.90% | - |
| Jul 22, 2025 | 10.68 | 11.15 | 10.68 | 11.15 | - | 6.19% | - |
| Jul 21, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | - | 0.62% | - |
| Jul 18, 2025 | 10.52 | 10.52 | 10.44 | 10.44 | - | -0.05% | - |
| Jul 17, 2025 | 10.48 | 10.48 | 10.39 | 10.44 | - | 1.56% | - |
| Jul 16, 2025 | 10.19 | 10.32 | 10.19 | 10.28 | - | -0.82% | - |
| Jul 15, 2025 | 10.25 | 10.37 | 10.18 | 10.37 | - | 3.19% | - |
| Jul 14, 2025 | 10.11 | 10.12 | 10.05 | 10.05 | - | -1.90% | - |
| Jul 11, 2025 | 10.19 | 10.24 | 10.14 | 10.24 | - | 0.24% | - |
| Jul 10, 2025 | 10.46 | 10.46 | 10.22 | 10.22 | - | -0.73% | 2,445 |
| Jul 9, 2025 | 10.18 | 10.29 | 10.17 | 10.29 | - | 2.24% | - |
| Jul 8, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | - | -1.95% | - |
| Jul 7, 2025 | 10.43 | 10.43 | 10.27 | 10.27 | - | -1.30% | - |