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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.66	20.94	20.94	21.64	20.44	116,498
September 25, 2025	20.88	20.78	20.78	21.1	20.56	80,973
September 24, 2025	20.42	20.94	20.94	20.94	20.18	129,314
September 23, 2025	20.86	20.38	20.38	21.44	20.38	79,470
September 22, 2025	21.48	20.74	20.74	21.5	20.14	143,305
September 19, 2025	22.18	21.64	21.64	22.56	21.5	214,014
September 18, 2025	21.4	22.22	22.22	22.64	21.4	138,653
September 17, 2025	21.5	21.54	21.54	21.84	21.16	114,929
September 16, 2025	20.86	21.4	21.4	21.5	20.8	158,275
September 15, 2025	18.46	20.92	20.92	21.12	18.46	370,272
September 12, 2025	18.18	18.21	18.21	18.32	17.68	80,468
September 11, 2025	18.55	18.18	18.18	18.65	17.83	121,851
September 10, 2025	18.22	18.5	18.5	18.69	18	73,272
September 09, 2025	18.81	18.12	18.12	18.89	17.88	161,361
September 08, 2025	18.96	18.85	18.85	19.82	18.58	253,172
September 05, 2025	17.54	18.94	18.94	19.1	17.46	364,446
September 04, 2025	16.59	17.14	17.14	17.71	16.47	401,131
September 03, 2025	15.99	16.12	16.12	16.41	15.7	316,112
September 02, 2025	18.41	15.9	15.9	18.5	15.41	1.29M
September 01, 2025	22.58	22.5	22.5	22.88	22.26	27,377
August 29, 2025	23.02	22.66	22.66	23.1	22.4	76,139
August 28, 2025	23.16	22.94	22.94	23.92	22.86	64,990
August 27, 2025	23.3	23.06	23.06	23.52	22.52	53,469
August 26, 2025	23.28	23.36	23.36	23.5	22.8	74,996
August 25, 2025	23.62	23.14	23.14	23.62	22.9	70,443
August 22, 2025	22.54	23.52	23.52	23.86	22.42	70,833
August 21, 2025	23.58	22.62	22.62	23.68	22.38	134,109
August 20, 2025	23.42	23.66	23.66	24.38	23.1	119,917
August 19, 2025	23.78	23.84	23.84	24.5	23.32	116,189
August 18, 2025	22.34	23.52	23.52	24.54	22.28	301,869
August 15, 2025	21.26	21.78	21.78	21.8	20.98	75,653
August 14, 2025	21.44	21.02	21.02	21.92	21.02	133,958
August 13, 2025	21.4	21.64	21.64	22.24	20.88	109,590
August 12, 2025	21.08	21.34	21.34	21.62	20.92	123,570
August 11, 2025	22.82	21.1	21.1	22.86	20.56	234,836
August 08, 2025	20.3	22.8	22.8	23.44	20.1	535,005
August 07, 2025	19.46	20.7	20.7	20.72	18.49	295,317
August 06, 2025	19.08	19.24	19.24	19.27	18.87	170,128
August 05, 2025	19.47	19.19	19.19	19.59	18.96	79,099
August 04, 2025	19.23	19.29	19.29	19.73	19	122,965
August 01, 2025	19.97	19.18	19.18	20.06	19.16	151,404
July 31, 2025	20.84	20.24	20.24	21.02	20.06	77,577
July 30, 2025	20.8	20.82	20.82	21.06	20.62	83,305
July 29, 2025	21.12	20.8	20.8	21.26	20.74	88,880
July 28, 2025	21.5	21	21	21.9	20.9	134,422
July 25, 2025	20.42	21.14	21.14	21.26	20.42	99,436
July 24, 2025	20.4	20.72	20.72	22.02	20.1	219,721
July 23, 2025	20.56	19.7	19.7	20.56	19.7	150,119
July 22, 2025	18.99	20.28	20.28	20.64	18.95	268,118
July 21, 2025	20.44	20.2	20.2	21	19.84	165,097
July 18, 2025	20.02	20.6	20.6	21.4	19.18	577,414
July 17, 2025	21.66	22.02	22.02	22.02	21.4	75,611
July 16, 2025	22	21.48	21.48	22.02	21.42	103,382
July 15, 2025	21.78	22.2	22.2	22.72	21.56	107,987
July 14, 2025	22	21.64	21.64	22.16	21.24	120,274
July 11, 2025	22.64	22.1	22.1	22.68	21.96	140,726
July 10, 2025	22.6	22.8	22.8	23.3	22.28	274,139
July 09, 2025	22.72	22.46	22.46	22.9	21.68	226,769
July 08, 2025	23.48	22.96	22.96	23.56	22.62	170,734
July 07, 2025	23.5	23.42	23.42	23.86	23.3	88,228

SMA Solar Technology AG (S92.DE) XETRA