Skip to main content
Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain flag Spain · Delayed Price · Currency is EUR
19.33
+0.45 (2.36%)
Mar 4, 2026, 10:05 AM CET

BME:SLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.5019.7618.5019.18-1.56%473,954
Mar 3, 202620.6220.6918.2518.8918.89-10.46%2,472,839
Mar 2, 202621.2021.6420.6421.0921.09-4.01%1,712,928
Feb 27, 202622.2424.1821.9621.9721.973.49%5,322,625
Feb 26, 202619.6722.0519.5521.2321.238.73%3,182,150
Feb 25, 202619.1219.5418.9919.5319.532.23%1,007,022
Feb 24, 202619.1019.4418.8519.1019.100.39%935,027
Feb 23, 202618.7519.0318.4119.0319.031.52%737,798
Feb 20, 202618.9719.0418.6618.7418.74-0.27%467,919
Feb 19, 202619.4219.4318.5018.7918.79-3.19%1,158,498
Feb 18, 202619.0019.5318.8519.4119.412.37%1,166,142
Feb 17, 202618.5618.9818.5118.9618.961.99%847,456
Feb 16, 202618.5018.6418.2418.5918.591.42%449,415
Feb 13, 202618.0018.4717.9418.3318.331.69%714,782
Feb 12, 202618.9019.4417.9218.0318.03-4.22%1,990,666
Feb 11, 202618.7818.8518.4618.8218.820.19%991,209
Feb 10, 202618.1218.7917.9418.7918.793.19%1,185,646
Feb 9, 202618.0018.3717.8118.2118.212.97%1,084,116
Feb 6, 202617.4617.9417.3517.6817.681.14%480,222
Feb 5, 202617.3217.9617.1717.4817.48-0.51%832,144
Feb 4, 202618.1518.2317.5717.5717.57-3.30%980,967
Feb 3, 202618.3218.3617.7918.1718.170.22%761,563
Feb 2, 202618.3218.3918.1018.1318.13-2.47%904,636
Jan 30, 202618.0618.8517.9518.5918.593.05%1,337,127
Jan 29, 202618.3418.6017.9718.0418.04-1.15%877,300
Jan 28, 202618.5718.5917.7218.2518.25-1.51%1,123,899
Jan 27, 202618.0018.5417.9318.5318.532.94%1,017,636
Jan 26, 202618.0418.0417.8218.0018.00-0.53%484,642
Jan 23, 202617.4818.1117.4818.1018.103.37%751,537
Jan 22, 202617.2717.5516.9817.5117.512.79%554,832
Jan 21, 202616.8917.0716.5017.0317.031.55%607,193
Jan 20, 202617.3317.3316.4816.7716.77-3.76%875,756
Jan 19, 202617.6017.6817.1117.4317.43-1.94%712,955
Jan 16, 202617.8018.0617.7517.7717.77-1.20%1,144,723
Jan 15, 202618.2518.5517.6817.9917.99-1.13%940,613
Jan 14, 202617.8518.2317.5718.1918.192.16%887,331
Jan 13, 202617.4617.8617.4317.8117.812.62%941,479
Jan 12, 202617.8517.8517.3217.3517.35-2.69%777,584
Jan 9, 202617.9818.1917.5717.8317.83-0.72%862,582
Jan 8, 202618.6018.6417.9217.9617.96-3.70%868,948
Jan 7, 202617.9718.7017.9718.6518.653.41%1,715,619
Jan 6, 202618.3218.4217.9618.0418.04-1.34%1,107,832
Jan 5, 202618.1018.4117.3618.2818.280.44%1,816,459
Jan 2, 202618.1618.2717.8018.2018.200.28%1,110,530
Dec 31, 202517.9318.2717.9318.1518.150.58%521,621
Dec 30, 202517.9718.0917.8618.0518.050.39%543,752
Dec 29, 202517.7417.9817.5217.9817.981.67%645,056
Dec 24, 202517.7017.7717.5917.6817.68-0.06%158,265
Dec 23, 202517.1017.9517.1017.6917.692.55%1,157,162
Dec 22, 202517.1217.2516.7217.2517.250.55%851,684
Dec 19, 202517.0017.2516.7917.1617.161.27%1,826,643
Dec 18, 202516.5017.0216.4016.9416.942.42%1,164,413
Dec 17, 202516.9817.1916.5416.5416.54-2.19%841,274
Dec 16, 202516.8216.9616.6416.9116.910.56%456,837
Dec 15, 202516.8616.9916.5716.8216.820.15%535,387
Dec 12, 202516.7417.1916.6016.7916.791.08%677,662
Dec 11, 202516.9817.0716.4016.6116.61-2.29%604,353
Dec 10, 202517.0317.2316.8817.0017.00-0.96%370,150
Dec 9, 202516.8417.1716.5717.1717.171.90%697,426
Dec 8, 202516.9017.2916.7816.8516.85-0.12%699,454
Dec 5, 202517.1617.2916.8316.8716.87-1.69%490,949
Dec 4, 202517.0317.2816.8317.1617.161.24%467,783
Dec 3, 202517.0017.2916.7916.9516.950.80%718,047
Dec 2, 202516.3217.0416.1616.8116.812.88%767,732
Dec 1, 202516.6716.6716.1316.3416.34-1.95%713,238
Nov 28, 202516.8216.8216.5116.6716.67-0.57%310,706
Nov 27, 202516.8016.9716.6116.7616.760.60%1,281,543
Nov 26, 202516.5316.7716.1916.6616.660.54%1,120,603
Nov 25, 202517.1017.2516.4916.5716.57-4.00%1,397,850
Nov 24, 202516.8917.4716.3917.2617.260.20%1,130,156
Nov 21, 202517.2617.4617.0017.2317.23-2.57%1,036,441
Nov 20, 202518.4618.9517.6817.6817.68-0.98%1,533,760
Nov 19, 202517.4217.9716.9417.8617.861.10%1,163,960
Nov 18, 202518.4918.7017.5617.6617.66-1.67%1,458,504
Nov 17, 202515.9818.7615.8017.9617.9615.72%5,143,004
Nov 14, 202515.1215.5214.6615.5215.522.11%1,256,864
Nov 13, 202515.7015.7515.1515.2015.20-2.94%1,063,208
Nov 12, 202515.2115.7215.2115.6615.663.85%788,988
Nov 11, 202515.7815.8014.9615.0815.08-3.64%1,175,805
Nov 10, 202515.5215.9015.5015.6515.653.27%806,783
Nov 7, 202515.2015.9215.0315.1615.160.46%1,433,098
Nov 6, 202515.6715.7215.0915.0915.09-3.39%755,274
Nov 5, 202515.4015.6915.0715.6215.621.76%846,890
Nov 4, 202515.0015.3514.8815.3515.352.23%736,561
Nov 3, 202514.7015.2814.6115.0115.010.10%1,040,190
Oct 31, 202515.1515.4315.0015.0015.00-0.03%587,710
Oct 30, 202515.0515.0914.7215.0015.00-0.99%711,271
Oct 29, 202515.1615.4515.0315.1515.15-0.26%718,670
Oct 28, 202515.0015.3014.9515.1915.190.86%678,661
Oct 27, 202515.0015.1414.8615.0615.060.57%607,122
Oct 24, 202514.8514.9814.5814.9814.981.39%596,252
Oct 23, 202514.5214.8414.4014.7714.772.25%611,745
Oct 22, 202514.4014.9914.4014.4514.45-0.31%967,065
Oct 21, 202514.5214.7614.3714.4914.49-1.19%663,019
Oct 20, 202514.8414.8714.5214.6714.67-0.64%1,095,718
Oct 17, 202515.0515.1514.7614.7614.76-2.57%1,356,890
Oct 16, 202514.9015.5214.8015.1515.152.61%1,689,178
Oct 15, 202514.7514.9614.6614.7714.770.78%1,113,051
Oct 14, 202514.5514.6714.3714.6514.650.48%859,299
Oct 13, 202514.2014.7714.0514.5814.581.25%902,379