Skip to main content
Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain flag Spain · Delayed Price · Currency is EUR
25.24
-0.07 (-0.28%)
Apr 28, 2026, 5:40 PM CET

BME:SLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3525.6524.9325.2425.24-0.28%541,080
Apr 27, 202625.0625.4925.0625.3125.312.55%553,175
Apr 24, 202625.8525.8524.5524.6824.68-4.16%730,978
Apr 23, 202624.7425.8124.4325.7525.755.45%1,040,869
Apr 22, 202623.8124.6923.7224.4224.422.26%955,508
Apr 21, 202623.7624.0223.6223.8823.881.14%514,880
Apr 20, 202623.8124.0923.3723.6123.610.94%497,716
Apr 17, 202623.6824.6022.9223.3923.39-2.34%1,095,000
Apr 16, 202624.2624.5723.6723.9523.95-0.37%763,860
Apr 15, 202623.1524.2323.0124.0424.043.71%1,269,495
Apr 14, 202622.7523.3222.7523.1823.182.02%678,875
Apr 13, 202623.2123.3722.7222.7222.72-1.77%980,083
Apr 10, 202624.1524.2322.9023.1323.13-3.71%1,441,841
Apr 9, 202624.2524.6523.9224.0224.02-1.36%604,484
Apr 8, 202624.7524.7823.6224.3524.35-0.61%1,511,295
Apr 7, 202625.0025.1324.2924.5024.50-1.17%927,405
Apr 2, 202624.1024.9923.9624.7924.791.52%748,790
Apr 1, 202624.0024.7023.9024.4224.423.04%1,694,624
Mar 31, 202623.4623.9923.0123.7023.700.85%1,071,752
Mar 30, 202622.7223.6322.5823.5023.503.16%1,465,374
Mar 27, 202624.0024.1222.5722.7822.78-4.37%1,432,532
Mar 26, 202623.5023.8222.8523.8223.822.10%1,645,974
Mar 25, 202623.0023.5422.6523.3323.333.23%1,221,273
Mar 24, 202622.2522.7621.9722.6022.602.17%779,564
Mar 23, 202621.9223.2221.6322.1222.12-0.27%1,343,060
Mar 20, 202622.1522.9422.0422.1822.181.14%1,467,219
Mar 19, 202621.8522.1621.3621.9321.93-0.90%754,824
Mar 18, 202622.3422.3921.6522.1322.130.64%1,153,201
Mar 17, 202621.5122.2721.4421.9921.992.47%1,276,309
Mar 16, 202620.9821.8320.6921.4621.462.88%1,160,646
Mar 13, 202620.5521.6020.1120.8620.861.61%950,411
Mar 12, 202620.3020.7220.0720.5320.53-0.44%711,520
Mar 11, 202620.1321.4020.1320.6220.622.84%1,563,814
Mar 10, 202619.9120.1819.6820.0520.054.75%1,100,935
Mar 9, 202618.5019.1418.2619.1419.14-0.93%1,126,271
Mar 6, 202619.9020.0818.9619.3219.32-1.30%1,269,907
Mar 5, 202620.0920.8019.5819.5819.58-1.19%1,523,764
Mar 4, 202618.5020.0118.5019.8119.814.90%1,573,010
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