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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.24	31.92	31.92	34.02	31.62	154,620
November 20, 2025	35.84	34.3	34.3	35.84	33.96	123,336
November 19, 2025	32.8	34.84	34.84	35.86	32.02	413,573
November 18, 2025	31.48	30.62	30.62	32.3	30.56	134,128
November 17, 2025	31.3	32.54	32.54	32.98	31.3	227,485
November 14, 2025	29.1	31.1	31.1	31.1	28.08	192,803
November 13, 2025	28	28.62	28.62	30.04	26.6	270,155
November 12, 2025	29.78	30.52	30.52	31.12	29.76	198,565
November 11, 2025	27.98	29.62	29.62	30.34	27.8	204,398
November 10, 2025	28.26	27.98	27.98	29	27.86	168,904
November 07, 2025	28.54	27.78	27.78	29.26	27.62	173,316
November 06, 2025	27.1	28.48	28.48	28.8	27.1	205,640
November 05, 2025	25.3	27.1	27.1	27.34	25.04	132,299
November 04, 2025	25.9	26.02	26.02	26.08	25.34	91,893
November 03, 2025	25.94	26.26	26.26	26.62	25.88	57,897
October 31, 2025	26.72	25.96	25.96	26.72	25.66	74,327
October 30, 2025	26.82	26.9	26.9	27.26	26.28	108,785
October 29, 2025	27.1	26.88	26.88	27.52	26.54	125,207
October 28, 2025	25.8	27	27	27	25.4	212,148
October 27, 2025	23.22	26.08	26.08	26.08	22.58	473,932
October 24, 2025	22.12	23.06	23.06	23.68	22.04	154,639
October 23, 2025	22.32	22.04	22.04	22.54	21.68	105,713
October 22, 2025	22.76	22.18	22.18	23	22.18	121,044
October 21, 2025	22.8	22.9	22.9	22.96	22.2	98,646
October 20, 2025	23.28	22.92	22.92	23.34	22.68	93,907
October 17, 2025	23.52	23	23	23.86	22.88	94,898
October 16, 2025	23.26	23.94	23.94	23.98	22.76	92,908
October 15, 2025	22.98	23.4	23.4	24.32	22.94	279,162
October 14, 2025	22.9	22.7	22.7	23.2	22.34	87,627
October 13, 2025	22.96	23.22	23.22	23.66	22.66	95,533
October 10, 2025	23.42	23	23	23.74	22.94	64,279
October 09, 2025	22.54	23.58	23.58	23.66	22.52	83,284
October 08, 2025	23.1	22.74	22.74	23.48	22.74	65,175
October 07, 2025	22.9	23.24	23.24	23.64	22.9	84,206
October 06, 2025	23.58	23.5	23.5	23.62	22.78	108,606
October 03, 2025	23.08	23.82	23.82	23.82	22.62	122,913
October 02, 2025	22.2	23.22	23.22	23.22	22.08	159,474
October 01, 2025	21.36	22.04	22.04	22.34	21.36	115,792

SMA Solar Technology AG (S92.DE) XETRA