SMA Solar Technology AG - S92.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.04	32.3	32.3	33.24	32.14	120,695
February 19, 2026	34.12	33.06	33.06	34.12	32.54	48,198
February 18, 2026	32.8	34.36	34.36	34.4	32.68	82,603
February 17, 2026	33.92	32.84	32.84	33.94	32.06	60,551
February 16, 2026	33.68	34	34	34	32.78	38,222
February 13, 2026	32.52	33.62	33.62	33.84	31.86	91,525
February 12, 2026	35.04	32.84	32.84	35.88	32.66	50,276
February 11, 2026	34.2	34.86	34.86	35.22	33.36	84,830
February 10, 2026	32.24	34.1	34.1	34.9	31.72	167,829
February 09, 2026	33.42	32.42	32.42	33.46	30.98	154,038
February 06, 2026	33.5	33.16	33.16	33.92	32.54	104,354
February 05, 2026	33.66	33.68	33.68	34.3	32.9	91,804
February 04, 2026	36.22	34.2	34.2	36.7	34.2	137,491
February 03, 2026	36.98	35.82	35.82	37.08	35.6	92,532
February 02, 2026	36.22	35.94	35.94	37.2	35.36	69,949
January 30, 2026	37.46	36.9	36.9	37.46	36.04	58,921
January 29, 2026	38.6	36.5	36.5	38.9	36.18	104,363
January 28, 2026	38.82	37.96	37.96	39.1	37.18	59,919
January 27, 2026	37.92	38.7	38.7	38.7	37.14	65,474
January 26, 2026	38.3	37.52	37.52	38.8	36.2	107,652
January 23, 2026	38.04	38.76	38.76	38.84	37.02	141,496
January 22, 2026	34.68	38.22	38.22	38.22	34.68	227,321
January 21, 2026	33.9	34.12	34.12	34.58	32.8	109,883
January 20, 2026	33.82	34.12	34.12	34.2	32.58	89,035
January 19, 2026	32.98	34.1	34.1	34.3	32.66	118,842
January 16, 2026	33.38	33.78	33.78	33.8	32.3	147,317
January 15, 2026	33.58	33.22	33.22	33.7	31.92	100,325
January 14, 2026	33.78	32.8	32.6	33.98	32.48	86,089
January 13, 2026	33.62	33.8	33.8	34.2	31.94	266,960
January 12, 2026	36.38	35.92	35.92	36.38	34.9	70,907
January 09, 2026	37.38	36.14	36.14	37.68	35.4	111,735
January 08, 2026	37.56	37.36	37.36	38.02	36.96	51,015
January 07, 2026	36.64	37.74	37.74	37.9	36.28	149,493
January 06, 2026	36.88	36.26	36.26	37.04	35.98	51,006
January 05, 2026	36	36.98	36.98	37.7	35.78	102,131
January 02, 2026	33.98	35.72	35.72	35.92	32.86	150,103
December 30, 2025	33.42	34.08	34.08	34.12	33.08	36,219
December 29, 2025	33.08	33.42	33.42	33.42	32.46	81,276
December 23, 2025	33.72	33.22	32.62	34	32.68	83,949
December 22, 2025	33	33.46	33.46	33.82	32.56	119,936
December 19, 2025	32.82	32.2	32.2	32.9	31.9	288,149
December 18, 2025	33.88	32.26	32.26	33.88	32.22	138,504
December 17, 2025	34.6	34.26	34.26	34.98	33.88	89,571
December 16, 2025	36.1	34.44	34.44	36.2	34.22	113,697
December 15, 2025	37.22	36.76	36.76	37.46	35.38	131,866
December 12, 2025	36.8	37.1	37.1	38.54	36.6	158,219
December 11, 2025	37	37.04	37.04	37.2	35.86	99,706
December 10, 2025	35.8	37.1	36.92	37.6	35.44	154,999
December 09, 2025	34.8	35.72	35.72	35.96	34.34	126,746
December 08, 2025	35.24	35.04	35.04	37.18	33.9	166,408
December 05, 2025	36.52	34.82	34.82	36.98	34.68	142,328
December 04, 2025	35.36	36.32	36.32	36.5	35.24	88,206
December 03, 2025	33.4	35.06	35.06	35.44	33.4	114,038
December 02, 2025	33.26	33.26	33.26	34.04	33.1	59,036
December 01, 2025	34.48	33.22	33.22	34.76	32.9	89,417
November 28, 2025	33.96	34.6	34.6	34.9	33.54	131,488
November 27, 2025	31.26	33.9	33.9	33.9	30.9	107,791
November 26, 2025	31.84	31.34	31.34	32.08	30.76	103,849
November 25, 2025	32.86	31.56	31.56	33.38	30.78	123,725
November 24, 2025	32.7	32.82	32.82	33.02	31.58	156,221

SMA Solar Technology AG (S92.DE) XETRA