Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria · Delayed Price · Currency is EUR 16.60
+0.14 (0.82%)
At close: Sep 4, 2026
VIE:SLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.58 | 16.71 | 16.47 | 16.47 | 16.47 | 0.80% | - |
| Sep 2, 2026 | 16.92 | 16.92 | 16.25 | 16.34 | 16.34 | -4.92% | - |
| Sep 1, 2026 | 17.26 | 17.26 | 17.11 | 17.18 | 17.18 | 0.29% | - |
| Aug 31, 2026 | 17.31 | 17.31 | 17.13 | 17.13 | 17.13 | -3.76% | - |
| Aug 28, 2026 | 17.56 | 17.80 | 17.48 | 17.80 | 17.80 | 1.71% | - |
| Aug 27, 2026 | 17.30 | 17.59 | 17.30 | 17.50 | 17.50 | 2.97% | - |
| Aug 26, 2026 | 17.10 | 17.10 | 16.85 | 17.00 | 17.00 | -0.82% | - |
| Aug 25, 2026 | 17.10 | 17.16 | 17.01 | 17.14 | 17.14 | 0.26% | - |
| Aug 24, 2026 | 17.16 | 17.16 | 17.01 | 17.09 | 17.09 | -0.49% | - |
| Aug 21, 2026 | 17.00 | 17.32 | 17.00 | 17.18 | 17.18 | 1.09% | - |
| Aug 20, 2026 | 17.06 | 17.13 | 16.99 | 16.99 | 16.99 | 0.15% | - |
| Aug 19, 2026 | 17.32 | 17.32 | 16.97 | 16.97 | 16.97 | 1.89% | 1,506 |
| Aug 18, 2026 | 16.56 | 16.71 | 16.56 | 16.65 | 16.65 | 0.76% | - |
| Aug 17, 2026 | 16.33 | 16.53 | 16.33 | 16.53 | 16.53 | 2.45% | - |
| Aug 14, 2026 | 16.23 | 16.25 | 16.13 | 16.13 | 16.13 | -0.92% | - |
| Aug 13, 2026 | 16.29 | 16.44 | 16.28 | 16.28 | 16.28 | -1.84% | 464 |
| Aug 12, 2026 | 16.19 | 16.59 | 16.19 | 16.59 | 16.59 | 2.25% | - |
| Aug 11, 2026 | 15.89 | 16.22 | 15.89 | 16.22 | 16.22 | 1.95% | 464 |
| Aug 10, 2026 | 15.87 | 16.14 | 15.87 | 15.91 | 15.91 | -0.47% | - |
| Aug 7, 2026 | 15.98 | 15.99 | 15.85 | 15.99 | 15.99 | 0.03% | - |
| Aug 6, 2026 | 15.98 | 15.98 | 15.93 | 15.98 | 15.98 | -1.63% | - |
| Aug 5, 2026 | 16.51 | 16.51 | 16.25 | 16.25 | 16.25 | -1.13% | - |
| Aug 4, 2026 | 16.42 | 16.44 | 16.30 | 16.43 | 16.43 | 1.64% | - |
| Aug 3, 2026 | 16.91 | 16.91 | 16.17 | 16.17 | 16.17 | -5.05% | - |
| Jul 31, 2026 | 17.16 | 17.18 | 17.03 | 17.03 | 17.03 | -0.23% | - |
| Jul 30, 2026 | 16.25 | 17.07 | 16.25 | 17.07 | 17.07 | 2.22% | - |
| Jul 29, 2026 | 16.93 | 17.00 | 16.70 | 16.70 | 16.70 | -2.23% | - |
| Jul 28, 2026 | 17.88 | 17.88 | 17.08 | 17.08 | 17.08 | -5.32% | - |
| Jul 27, 2026 | 18.23 | 18.39 | 18.04 | 18.04 | 18.04 | -1.15% | - |
| Jul 24, 2026 | 18.36 | 18.50 | 18.25 | 18.25 | 18.25 | 0.08% | - |
| Jul 23, 2026 | 18.40 | 18.65 | 18.14 | 18.23 | 18.23 | 1.59% | - |
| Jul 22, 2026 | 18.02 | 18.12 | 17.88 | 17.95 | 17.95 | -0.14% | - |
| Jul 21, 2026 | 17.97 | 18.03 | 17.85 | 17.97 | 17.97 | -0.06% | - |
| Jul 20, 2026 | 17.82 | 18.04 | 17.82 | 17.98 | 17.98 | 1.41% | - |
| Jul 17, 2026 | 18.14 | 18.14 | 17.73 | 17.73 | 17.73 | -2.39% | - |
| Jul 16, 2026 | 18.48 | 18.48 | 18.10 | 18.17 | 18.17 | -1.92% | - |
| Jul 15, 2026 | 18.46 | 18.52 | 18.21 | 18.52 | 18.52 | 0.22% | - |
| Jul 14, 2026 | 18.32 | 18.48 | 18.25 | 18.48 | 18.48 | 0.76% | - |
| Jul 13, 2026 | 18.69 | 18.69 | 18.34 | 18.34 | 18.34 | -2.11% | - |
| Jul 10, 2026 | 18.59 | 18.74 | 18.55 | 18.74 | 18.74 | -0.08% | - |
| Jul 9, 2026 | 18.70 | 18.75 | 18.52 | 18.75 | 18.75 | 1.85% | - |
| Jul 8, 2026 | 19.04 | 19.04 | 18.41 | 18.41 | 18.41 | -3.28% | - |
| Jul 7, 2026 | 19.49 | 19.52 | 19.04 | 19.04 | 19.04 | -2.98% | - |
| Jul 6, 2026 | 19.71 | 19.71 | 19.35 | 19.62 | 19.62 | -1.11% | - |
| Jul 3, 2026 | 19.74 | 19.84 | 19.67 | 19.84 | 19.84 | 0.18% | - |
| Jul 2, 2026 | 19.74 | 19.81 | 19.67 | 19.81 | 19.81 | 0.97% | - |
| Jul 1, 2026 | 19.95 | 20.09 | 19.62 | 19.62 | 19.62 | -2.12% | - |
| Jun 30, 2026 | 21.75 | 21.75 | 19.97 | 20.04 | 20.04 | -7.09% | 4,895 |
| Jun 29, 2026 | 21.65 | 21.89 | 21.57 | 21.57 | 21.57 | 0.28% | - |
| Jun 26, 2026 | 21.53 | 21.60 | 21.51 | 21.51 | 21.51 | -1.10% | - |