Soltec Power Holdings, S.A. (BME:SOL)
Spain
· Delayed Price · Currency is EUR 0.945
-0.015 (-1.56%)
Apr 28, 2026, 5:35 PM CET
Soltec Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 411,793 |
| Apr 27, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.59% | 450,687 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.57% | 675,054 |
| Apr 23, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 809,063 |
| Apr 22, 2026 | 0.99 | 1.06 | 0.97 | 1.00 | 1.00 | 2.56% | 2,264,970 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.02% | 547,869 |
| Apr 20, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.50% | 1,188,552 |
| Apr 17, 2026 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 2,173,657 |
| Apr 16, 2026 | 0.95 | 1.07 | 0.93 | 1.01 | 1.01 | 6.88% | 4,905,524 |
| Apr 15, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 0.53% | 1,160,765 |
| Apr 14, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -0.53% | 987,019 |
| Apr 13, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 3.85% | 916,536 |
| Apr 10, 2026 | 0.92 | 1.02 | 0.89 | 0.91 | 0.91 | -2.15% | 3,437,059 |
| Apr 9, 2026 | 1.00 | 1.04 | 0.91 | 0.93 | 0.93 | -6.53% | 3,433,865 |
| Apr 8, 2026 | 1.14 | 1.15 | 0.90 | 1.00 | 1.00 | -7.01% | 6,779,773 |
| Apr 7, 2026 | 1.25 | 1.27 | 1.06 | 1.07 | 1.07 | -16.41% | 3,645,125 |
| Apr 2, 2026 | 1.28 | 1.31 | 1.22 | 1.28 | 1.28 | -1.08% | 2,709,061 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.28 | 1.29 | 1.29 | -6.23% | 2,102,803 |
| Mar 31, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | -1.99% | 1,282,678 |
| Mar 30, 2026 | 1.42 | 1.46 | 1.35 | 1.41 | 1.41 | -4.22% | 1,532,140 |
| Mar 27, 2026 | 1.51 | 1.61 | 1.43 | 1.47 | 1.47 | 0.41% | 3,854,907 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -3.68% | 916,829 |
| Mar 25, 2026 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | 0.26% | 1,622,428 |
| Mar 24, 2026 | 1.44 | 1.56 | 1.42 | 1.52 | 1.52 | 5.28% | 1,941,348 |
| Mar 23, 2026 | 1.51 | 1.59 | 1.37 | 1.44 | 1.44 | -7.57% | 3,020,839 |
| Mar 20, 2026 | 1.62 | 1.70 | 1.49 | 1.56 | 1.56 | 0.13% | 5,790,260 |
| Mar 19, 2026 | 1.40 | 1.58 | 1.32 | 1.56 | 1.56 | 11.30% | 5,175,884 |
| Mar 18, 2026 | 1.28 | 1.54 | 1.27 | 1.40 | 1.40 | 7.54% | 7,835,888 |
| Mar 17, 2026 | 1.96 | 1.98 | 1.28 | 1.30 | 1.30 | -29.81% | 11,478,130 |
| Mar 16, 2026 | 1.54 | 1.91 | 1.53 | 1.85 | 1.85 | 29.15% | 12,198,960 |
| Mar 13, 2026 | 1.22 | 1.45 | 1.17 | 1.43 | 1.43 | 14.35% | 9,729,225 |
| Mar 12, 2026 | 1.19 | 1.32 | 1.18 | 1.25 | 1.25 | 7.18% | 7,903,255 |
| Mar 11, 2026 | 1.11 | 1.19 | 1.01 | 1.17 | 1.17 | 6.95% | 4,579,454 |
| Mar 10, 2026 | 1.07 | 1.14 | 1.03 | 1.09 | 1.09 | 11.29% | 4,100,756 |
| Mar 9, 2026 | 0.93 | 1.02 | 0.85 | 0.98 | 0.98 | 8.26% | 4,146,023 |
| Mar 6, 2026 | 0.90 | 1.08 | 0.86 | 0.91 | 0.91 | 6.95% | 7,866,111 |
| Mar 5, 2026 | 0.74 | 0.93 | 0.72 | 0.85 | 0.85 | 19.07% | 6,746,465 |
| Mar 4, 2026 | 0.67 | 0.73 | 0.63 | 0.71 | 0.71 | 6.58% | 1,471,494 |
| Mar 3, 2026 | 0.71 | 0.73 | 0.64 | 0.67 | 0.67 | -6.43% | 1,782,251 |
| Mar 2, 2026 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -7.98% | 2,175,080 |
| Feb 27, 2026 | 0.68 | 0.83 | 0.68 | 0.78 | 0.78 | 14.43% | 4,272,925 |
| Feb 26, 2026 | 0.62 | 0.71 | 0.61 | 0.68 | 0.68 | 9.34% | 2,510,035 |
| Feb 25, 2026 | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | 8.38% | 877,177 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -3.54% | 375,175 |
| Feb 23, 2026 | 0.57 | 0.63 | 0.57 | 0.59 | 0.59 | 6.07% | 1,493,262 |
| Feb 20, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | 0.18% | 448,643 |
| Feb 19, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 2.19% | 254,525 |
| Feb 18, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.21% | 349,379 |
| Feb 17, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -2.75% | 390,220 |
| Feb 16, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | - | 152,768 |
| Feb 13, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.91% | 471,493 |
| Feb 12, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.68% | 512,926 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.06% | 474,375 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -5.66% | 1,230,483 |
| Feb 9, 2026 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 4.75% | 1,227,512 |
| Feb 6, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 2.97% | 315,234 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -4.50% | 554,235 |
| Feb 4, 2026 | 0.59 | 0.62 | 0.54 | 0.60 | 0.60 | 2.56% | 1,676,007 |
| Feb 3, 2026 | 0.67 | 0.68 | 0.57 | 0.59 | 0.59 | -12.69% | 2,920,286 |
| Feb 2, 2026 | 0.77 | 0.78 | 0.67 | 0.67 | 0.67 | -11.84% | 1,462,751 |
| Jan 30, 2026 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -2.31% | 346,766 |
| Jan 29, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 3.73% | 405,988 |
| Jan 28, 2026 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -3.60% | 838,650 |
| Jan 27, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.35% | 531,599 |
| Jan 26, 2026 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -1.11% | 378,429 |
| Jan 23, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -4.01% | 654,726 |
| Jan 22, 2026 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 2.05% | 791,614 |
| Jan 21, 2026 | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -2.24% | 763,681 |
| Jan 20, 2026 | 0.78 | 0.86 | 0.78 | 0.85 | 0.85 | 3.28% | 1,180,773 |
| Jan 19, 2026 | 0.90 | 0.92 | 0.77 | 0.82 | 0.82 | -13.82% | 1,966,724 |
| Jan 16, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -7.82% | 1,591,004 |
| Jan 15, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -2.81% | 744,712 |
| Jan 14, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -2.91% | 783,224 |
| Jan 13, 2026 | 1.06 | 1.16 | 1.01 | 1.10 | 1.10 | 1.10% | 1,651,154 |
| Jan 12, 2026 | 1.16 | 1.19 | 1.03 | 1.09 | 1.09 | -3.72% | 1,492,037 |
| Jan 9, 2026 | 1.20 | 1.24 | 1.08 | 1.13 | 1.13 | 10.59% | 3,844,063 |
| Jan 8, 2026 | 1.02 | 1.28 | 0.72 | 1.02 | 1.02 | -7.27% | 9,568,253 |
| Jan 7, 2026 | 1.80 | 1.89 | 1.00 | 1.10 | 1.10 | -43.88% | 11,872,560 |
| Jan 6, 2026 | 1.90 | 2.08 | 1.75 | 1.96 | 1.96 | -8.84% | 5,861,360 |
| Jan 5, 2026 | 1.94 | 2.18 | 1.67 | 2.15 | 2.15 | 29.99% | 9,399,353 |
| Jan 2, 2026 | 1.21 | 1.69 | 1.02 | 1.65 | 1.65 | 63.76% | 8,993,215 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 29.82% | 1,257,002 |
| Dec 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 29.88% | 765,981 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 29.93% | 3,704,992 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 49.92% | 763,003 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 50.00% | 1,008,457 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 24.85% | 1,777,201 |