Skip to main content
SMA Solar Technology AG (BIT:1S)
Italy flag Italy · Delayed Price · Currency is EUR
36.34
+1.26 (3.59%)
At close: Dec 4, 2025

SMA Solar Technology AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.3236.3235.4635.4835.48-2.37%192
Dec 4, 202535.6836.4435.6836.3436.343.59%179
Dec 3, 202534.4035.1834.4035.0835.084.53%1,139
Dec 2, 202533.2633.2633.2633.5633.564.22%150
Dec 1, 202534.1634.1633.4832.2032.20-6.94%150
Nov 28, 202534.1234.7033.9034.6034.602.91%470
Nov 27, 202531.9833.4431.9833.6233.627.62%422
Nov 26, 202531.6231.6231.2231.2431.24-0.76%303
Nov 25, 202532.9432.9432.4631.4831.48-3.67%753
Nov 24, 202532.6632.7632.0032.6832.682.70%244
Nov 21, 202532.8432.8432.8031.8231.82-7.39%170
Nov 20, 202537.0037.0034.4234.3634.36-1.83%1,184
Nov 19, 202532.4035.8632.4035.0035.0013.34%1,355
Nov 18, 202531.5231.5231.5230.8830.88-4.46%4
Nov 17, 202531.4232.3031.4232.3232.325.76%1,622
Nov 14, 202528.5030.5028.5030.5630.565.31%2,879
Nov 13, 202528.9429.8628.4429.0229.02-4.29%2,832
Nov 12, 202530.5231.1030.3430.3230.322.43%345
Nov 11, 202527.8830.2827.8829.6029.604.67%743
Nov 10, 202528.6228.6428.5028.2828.281.95%476
Nov 7, 202528.0628.0628.0627.7427.74-1.98%120
Nov 6, 202527.2628.3227.2628.3028.305.05%1,447
Nov 5, 202525.8626.1425.8626.9426.944.18%989
Nov 4, 202525.8625.8625.8625.8625.86-1.45%-
Nov 3, 202526.2426.2426.2426.2426.241.31%200
Oct 31, 202525.9025.9025.9025.9025.90-2.85%-
Oct 30, 202528.1628.1626.6026.6626.66-0.67%426
Oct 29, 202526.8027.0026.8026.8426.84-0.15%95
Oct 28, 202525.9226.5025.7826.8826.884.27%1,246
Oct 27, 202522.8025.4422.8025.7825.7811.89%384
Oct 24, 202522.9223.4422.9223.0423.045.49%596
Oct 23, 202522.1822.1822.1821.8421.84-2.15%203
Oct 22, 202522.3222.3222.3222.3222.32-2.45%-
Oct 21, 202522.3022.9622.3022.8822.880.18%390
Oct 20, 202523.0823.0823.0822.8422.84-0.52%50
Oct 17, 202523.3023.3023.3022.9622.96-3.85%16
Oct 16, 202523.8823.8823.8823.8823.880.34%-
Oct 15, 202523.9223.9223.9223.8023.804.20%1
Oct 14, 202522.6023.0822.5222.8422.84-1.55%645
Oct 13, 202522.9422.9422.9423.2023.200.69%500
Oct 10, 202523.0223.0223.0223.0423.04-1.62%100
Oct 9, 202523.4223.4223.4223.4223.422.36%-
Oct 8, 202523.3223.3223.3222.8822.88-1.21%5
Oct 7, 202523.1623.1623.1623.1623.16-1.53%-
Oct 6, 202523.1023.1023.0023.5223.52-1.09%200
Oct 3, 202523.0223.4022.9223.7823.782.85%564
Oct 2, 202522.1822.3422.1823.1223.124.81%1,817
Oct 1, 202521.6422.2821.6422.0622.062.89%435
Sep 30, 202520.7221.2620.7221.4421.441.90%858
Sep 29, 202521.0421.0421.0421.0421.040.96%-
Sep 26, 202520.6220.6220.6220.8420.840.19%21
Sep 25, 202520.8020.8020.8020.8020.800.19%-
Sep 24, 202520.4620.8020.4020.7620.761.47%1,999
Sep 23, 202520.4620.4620.4620.4620.46-1.92%-
Sep 22, 202520.8020.8020.7220.8620.86-3.69%220
Sep 19, 202522.1022.1021.5221.6621.66-2.08%270
Sep 18, 202522.1622.5222.1622.1222.123.17%1,213
Sep 17, 202521.6421.6421.5821.4421.440.47%255
Sep 16, 202521.1621.5820.9021.3421.341.91%589
Sep 15, 202519.3120.9219.3120.9420.9415.05%1,805
Sep 12, 202518.2018.2018.2018.2018.201.17%-
Sep 11, 202518.3918.3918.3917.9917.99-1.96%5
Sep 10, 202518.3818.6718.3818.3518.351.05%1,074
Sep 9, 202518.3218.3218.1318.1618.16-3.20%310
Sep 8, 202519.1419.3418.8318.7618.76-2.29%1,237
Sep 5, 202517.8119.2017.8119.2019.209.15%1,983
Sep 4, 202516.6617.5916.6617.5917.597.85%2,507
Sep 3, 202516.2516.4115.8516.3116.312.58%4,363
Sep 2, 202516.4016.4215.4615.9015.90-29.27%4,194
Sep 1, 202522.4822.4822.4822.4822.48-1.66%-
Aug 29, 202522.8622.8622.8622.8622.86-0.61%-
Aug 28, 202523.0023.0023.0023.0023.00-0.17%-
Aug 27, 202523.0423.0423.0423.0423.04-1.12%-
Aug 26, 202523.3023.3023.3023.3023.301.22%-
Aug 25, 202523.0223.0223.0223.0223.02-2.54%-
Aug 22, 202523.6223.6223.6223.6223.625.07%-
Aug 21, 202522.8222.8222.8222.4822.48-5.31%9
Aug 20, 202524.0824.0823.3423.7423.74-0.67%77
Aug 19, 202523.9023.9023.9023.9023.901.01%-
Aug 18, 202523.3224.1223.3223.6623.6611.92%646
Aug 14, 202521.1421.1421.1421.1421.14-1.58%-
Aug 13, 202521.4821.4821.4821.4821.480.94%-
Aug 12, 202521.4021.4621.1621.2821.281.24%1,140
Aug 11, 202522.1822.1820.6821.0221.02-7.73%309
Aug 8, 202522.6023.4220.9822.7822.7810.69%821
Aug 7, 202518.7820.2818.5820.5820.587.69%4,260
Aug 6, 202519.1119.1119.1119.1119.11-0.42%-
Aug 5, 202519.2919.2919.0919.1919.19-0.05%110
Aug 4, 202519.0119.0119.0119.2019.20-0.47%100
Aug 1, 202519.2919.2919.2919.2919.29-4.60%-
Jul 31, 202520.2220.2220.2220.2220.22-2.69%-
Jul 30, 202520.7820.7820.7820.7820.78-0.38%-
Jul 29, 202520.8620.8620.8620.8620.86-0.48%-
Jul 28, 202520.9620.9620.9620.9620.96-0.85%-
Jul 25, 202521.1421.1421.1421.1421.141.83%-
Jul 24, 202520.7620.7620.7620.7620.764.90%-
Jul 23, 202519.9819.9819.9819.7919.79-2.42%15
Jul 22, 202519.2020.1019.2020.2820.281.00%320
Jul 21, 202520.9020.9619.9820.0820.08-3.65%1,711
Jul 18, 202519.8321.1019.6620.8420.84-4.75%445