Skip to main content
Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain flag Spain · Delayed Price · Currency is EUR
16.87
-0.29 (-1.69%)
At close: Dec 5, 2025

BME:SLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1617.2916.9817.10--0.32%151,582
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%1,120,447
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
Oct 10, 202514.4314.5814.0414.4014.40-0.03%1,536,167
Oct 9, 202514.0014.7213.8514.4114.414.04%2,675,537
Oct 8, 202513.6014.2113.5313.8513.851.84%2,032,453
Oct 7, 202514.0214.2313.0013.6013.60-4.06%3,935,120
Oct 6, 202513.3514.2813.3014.1714.177.19%3,747,548
Oct 3, 202512.6313.2512.5813.2213.224.71%3,118,347
Oct 2, 202512.1212.6312.0512.6312.637.40%3,988,777
Oct 1, 202511.1412.0211.0611.7611.767.89%3,580,170
Sep 30, 202510.2910.9510.2110.9010.905.27%2,798,437
Sep 29, 202510.6010.6710.2810.3510.35-0.24%921,883
Sep 26, 202510.6510.6510.3110.3810.38-2.40%943,002
Sep 25, 202510.8710.8710.5510.6310.63-1.85%742,484
Sep 24, 202511.0111.0810.6810.8310.83-1.59%1,034,208
Sep 23, 202511.0811.3211.0111.0111.01-0.68%556,433
Sep 22, 202511.0811.1910.9611.0811.08-0.40%573,498
Sep 19, 202511.3211.3910.9411.1311.13-1.55%1,542,538
Sep 18, 202511.4811.5511.1711.3011.30-1.48%666,167
Sep 17, 202511.7011.7211.3911.4711.47-2.47%919,834
Sep 16, 202511.8611.9211.6811.7611.76-1.42%671,840
Sep 15, 202512.0012.1411.8811.9311.93-0.21%643,979
Sep 12, 202512.1712.2711.8411.9611.96-1.24%846,654
Sep 11, 202512.0312.1411.8912.1112.110.54%1,030,881
Sep 10, 202511.7312.1511.2912.0412.043.13%4,669,861
Sep 9, 202512.7012.7611.6411.6811.68-8.36%2,923,323
Sep 8, 202512.9013.0412.7112.7412.74-1.09%657,260
Sep 5, 202512.7512.9612.7212.8812.881.26%784,752
Sep 4, 202513.1513.1512.7212.7212.72-1.97%1,074,169
Sep 3, 202513.1613.2012.8212.9812.98-0.92%1,091,729
Sep 2, 202513.2213.3812.9313.1013.10-1.06%1,616,890
Sep 1, 202513.8113.8313.0413.2413.24-4.34%2,029,370
Aug 29, 202514.2614.3213.8413.8413.84-2.64%1,474,419
Aug 28, 202513.7714.2113.2814.2114.211.72%2,177,290
Aug 27, 202512.8514.2712.8413.9713.978.29%2,881,852
Aug 26, 202512.5913.0912.5812.9012.902.46%1,574,782
Aug 25, 202512.7012.7312.5112.5912.59-0.94%819,337
Aug 22, 202512.5312.7712.4712.7112.711.56%661,796
Aug 21, 202512.5312.5612.4512.5212.520.04%508,732
Aug 20, 202512.5012.6012.4212.5112.51-0.04%439,544
Aug 19, 202512.4612.5912.3512.5212.520.48%1,302,232
Aug 18, 202512.1812.5212.1812.4612.462.59%1,368,380
Aug 15, 202512.1212.2412.0312.1412.140.75%808,346
Aug 14, 202512.0512.2511.9712.0512.050.92%953,806
Aug 13, 202511.9612.1011.9111.9411.940.29%665,002
Aug 12, 202511.8012.0911.7211.9111.910.46%1,079,998
Aug 11, 202511.5211.8511.4211.8511.852.86%1,078,517
Aug 8, 202511.4911.6911.4911.5211.520.22%901,153
Aug 7, 202511.5611.5811.4111.5011.50-0.56%781,670
Aug 6, 202511.4511.6011.3911.5611.560.96%795,134
Aug 5, 202511.5311.6411.4511.4511.45-0.35%1,007,493
Aug 4, 202511.3911.5111.3511.4911.491.82%841,164
Aug 1, 202511.2711.4611.1911.2911.290.13%1,363,856
Jul 31, 202511.1611.4111.0511.2711.271.12%1,463,840
Jul 30, 202510.8511.4910.8211.1511.152.53%2,274,671
Jul 29, 202510.8810.8910.7010.8710.870.51%1,369,534
Jul 28, 202511.1011.1510.7910.8210.82-1.14%1,140,506
Jul 25, 202510.7110.9410.6610.9410.942.20%895,458
Jul 24, 202510.9811.1110.6910.7110.71-2.68%1,915,173
Jul 23, 202511.0611.2610.9511.0011.00-2.74%1,832,800
Jul 22, 202510.6111.3710.6111.3111.316.60%2,919,295
Jul 21, 202510.4210.6110.3710.6110.612.07%823,112