Solar A/S (CPH:SOLAR.B)
Denmark
· Delayed Price · Currency is DKK 191.00
-1.00 (-0.52%)
At close: Dec 5, 2025
Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.40 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 12,598 |
| Dec 4, 2025 | 191.80 | 193.00 | 190.40 | 192.00 | 192.00 | 0.84% | 17,727 |
| Dec 3, 2025 | 190.80 | 196.00 | 190.20 | 190.40 | 190.40 | 0.11% | 30,148 |
| Dec 2, 2025 | 193.80 | 193.80 | 189.60 | 190.20 | 190.20 | -0.31% | 13,802 |
| Dec 1, 2025 | 194.20 | 194.20 | 188.80 | 190.80 | 190.80 | -1.85% | 17,753 |
| Nov 28, 2025 | 191.80 | 195.00 | 191.40 | 194.40 | 194.40 | 0.62% | 14,590 |
| Nov 27, 2025 | 190.20 | 193.40 | 190.00 | 193.20 | 193.20 | 1.68% | 14,322 |
| Nov 26, 2025 | 190.80 | 191.00 | 188.80 | 190.00 | 190.00 | -0.42% | 15,284 |
| Nov 25, 2025 | 190.20 | 191.20 | 187.40 | 190.80 | 190.80 | 0.63% | 13,792 |
| Nov 24, 2025 | 189.00 | 190.60 | 186.80 | 189.60 | 189.60 | 0.85% | 12,102 |
| Nov 21, 2025 | 188.00 | 188.60 | 186.00 | 188.00 | 188.00 | -0.63% | 15,677 |
| Nov 20, 2025 | 191.60 | 192.40 | 189.20 | 189.20 | 189.20 | -1.25% | 16,290 |
| Nov 19, 2025 | 187.00 | 192.20 | 187.00 | 191.60 | 191.60 | 2.79% | 14,052 |
| Nov 18, 2025 | 191.40 | 191.60 | 186.40 | 186.40 | 186.40 | -3.42% | 34,257 |
| Nov 17, 2025 | 195.60 | 197.00 | 192.60 | 193.00 | 193.00 | -1.23% | 17,828 |
| Nov 14, 2025 | 196.00 | 197.40 | 194.20 | 195.40 | 195.40 | -1.11% | 33,555 |
| Nov 13, 2025 | 197.00 | 199.00 | 195.20 | 197.60 | 197.60 | 0.71% | 19,290 |
| Nov 12, 2025 | 200.00 | 200.00 | 195.20 | 196.20 | 196.20 | -2.63% | 42,869 |
| Nov 11, 2025 | 198.80 | 201.50 | 196.00 | 201.50 | 201.50 | 1.46% | 13,902 |
| Nov 10, 2025 | 199.00 | 202.00 | 198.40 | 198.60 | 198.60 | -0.20% | 20,902 |
| Nov 7, 2025 | 197.20 | 200.50 | 194.40 | 199.00 | 199.00 | 0.91% | 24,969 |
| Nov 6, 2025 | 201.00 | 206.00 | 195.80 | 197.20 | 197.20 | -1.89% | 49,690 |
| Nov 5, 2025 | 201.00 | 204.00 | 200.50 | 201.00 | 201.00 | -0.25% | 10,966 |
| Nov 4, 2025 | 205.50 | 206.00 | 201.50 | 201.50 | 201.50 | -2.18% | 18,690 |
| Nov 3, 2025 | 205.50 | 208.50 | 204.50 | 206.00 | 206.00 | 0.24% | 11,077 |
| Oct 31, 2025 | 207.00 | 209.50 | 205.00 | 205.50 | 205.50 | -0.72% | 10,027 |
| Oct 30, 2025 | 213.50 | 214.00 | 207.00 | 207.00 | 207.00 | -3.04% | 18,239 |
| Oct 29, 2025 | 217.00 | 217.50 | 213.50 | 213.50 | 213.50 | -1.61% | 14,321 |
| Oct 28, 2025 | 216.50 | 219.00 | 216.00 | 217.00 | 217.00 | 0.23% | 10,949 |
| Oct 27, 2025 | 221.50 | 221.50 | 216.50 | 216.50 | 216.50 | -2.48% | 12,426 |
| Oct 24, 2025 | 219.50 | 222.00 | 218.00 | 222.00 | 222.00 | 2.07% | 24,704 |
| Oct 23, 2025 | 214.50 | 218.00 | 212.50 | 217.50 | 217.50 | 1.40% | 26,428 |
| Oct 22, 2025 | 211.00 | 214.50 | 210.50 | 214.50 | 214.50 | 2.14% | 23,880 |
| Oct 21, 2025 | 213.50 | 213.50 | 208.00 | 210.00 | 210.00 | -1.41% | 11,909 |
| Oct 20, 2025 | 207.50 | 213.00 | 207.00 | 213.00 | 213.00 | 2.90% | 16,845 |
| Oct 17, 2025 | 201.00 | 208.00 | 200.00 | 207.00 | 207.00 | 1.47% | 25,167 |
| Oct 16, 2025 | 201.00 | 204.00 | 198.40 | 204.00 | 204.00 | 2.00% | 39,053 |
| Oct 15, 2025 | 200.50 | 203.50 | 199.60 | 200.00 | 200.00 | -0.25% | 32,519 |
| Oct 14, 2025 | 204.00 | 204.00 | 199.40 | 200.50 | 200.50 | -1.72% | 45,951 |
| Oct 13, 2025 | 207.50 | 208.00 | 204.00 | 204.00 | 204.00 | -2.39% | 19,783 |
| Oct 10, 2025 | 207.50 | 211.00 | 207.00 | 209.00 | 209.00 | 0.97% | 8,605 |
| Oct 9, 2025 | 211.50 | 212.00 | 207.00 | 207.00 | 207.00 | -1.90% | 19,357 |
| Oct 8, 2025 | 212.00 | 212.50 | 210.50 | 211.00 | 211.00 | - | 10,228 |
| Oct 7, 2025 | 211.00 | 214.00 | 210.00 | 211.00 | 211.00 | - | 14,809 |
| Oct 6, 2025 | 211.00 | 212.00 | 207.00 | 211.00 | 211.00 | 0.24% | 17,277 |
| Oct 3, 2025 | 206.50 | 210.50 | 205.50 | 210.50 | 210.50 | 2.18% | 23,223 |
| Oct 2, 2025 | 204.00 | 208.50 | 204.00 | 206.00 | 206.00 | 1.48% | 20,749 |
| Oct 1, 2025 | 202.00 | 204.00 | 201.50 | 203.00 | 203.00 | 0.50% | 16,838 |
| Sep 30, 2025 | 203.50 | 204.50 | 201.00 | 202.00 | 202.00 | -0.74% | 16,964 |
| Sep 29, 2025 | 205.00 | 205.50 | 203.50 | 203.50 | 203.50 | -0.73% | 13,656 |
| Sep 26, 2025 | 206.50 | 206.50 | 204.00 | 205.00 | 205.00 | -0.73% | 14,995 |
| Sep 25, 2025 | 210.50 | 210.50 | 205.00 | 206.50 | 206.50 | -1.90% | 32,219 |
| Sep 24, 2025 | 213.00 | 215.00 | 210.00 | 210.50 | 210.50 | -1.17% | 28,979 |
| Sep 23, 2025 | 212.00 | 215.50 | 212.00 | 213.00 | 213.00 | 0.95% | 7,995 |
| Sep 22, 2025 | 213.50 | 214.00 | 211.00 | 211.00 | 211.00 | -1.40% | 25,918 |
| Sep 19, 2025 | 218.50 | 218.50 | 213.00 | 214.00 | 214.00 | -2.06% | 19,675 |
| Sep 18, 2025 | 216.50 | 220.00 | 215.50 | 218.50 | 218.50 | 1.39% | 9,229 |
| Sep 17, 2025 | 217.50 | 219.50 | 215.50 | 215.50 | 215.50 | -0.69% | 10,027 |
| Sep 16, 2025 | 219.50 | 220.00 | 216.50 | 217.00 | 217.00 | -1.14% | 20,366 |
| Sep 15, 2025 | 219.00 | 223.00 | 217.00 | 219.50 | 219.50 | 0.23% | 13,285 |
| Sep 12, 2025 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.90% | 17,555 |
| Sep 11, 2025 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 9,573 |
| Sep 10, 2025 | 216.00 | 219.50 | 214.50 | 218.00 | 218.00 | 0.69% | 14,513 |
| Sep 9, 2025 | 217.00 | 218.50 | 214.00 | 216.50 | 216.50 | -0.46% | 14,998 |
| Sep 8, 2025 | 220.00 | 220.00 | 215.50 | 217.50 | 217.50 | -0.68% | 16,224 |
| Sep 5, 2025 | 219.00 | 220.50 | 218.50 | 219.00 | 219.00 | - | 8,453 |
| Sep 4, 2025 | 215.50 | 219.00 | 215.50 | 219.00 | 219.00 | 1.39% | 10,083 |
| Sep 3, 2025 | 216.50 | 216.50 | 212.00 | 216.00 | 216.00 | 0.47% | 23,859 |
| Sep 2, 2025 | 218.00 | 220.50 | 215.00 | 215.00 | 215.00 | -0.92% | 20,374 |
| Sep 1, 2025 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | - | 8,829 |
| Aug 29, 2025 | 221.50 | 221.50 | 217.00 | 217.00 | 217.00 | -0.69% | 13,462 |
| Aug 28, 2025 | 220.50 | 223.00 | 217.50 | 218.50 | 218.50 | -1.13% | 13,454 |
| Aug 27, 2025 | 221.50 | 223.50 | 220.50 | 221.00 | 221.00 | -0.45% | 10,340 |
| Aug 26, 2025 | 223.50 | 223.50 | 220.00 | 222.00 | 222.00 | -0.67% | 9,495 |
| Aug 25, 2025 | 221.00 | 226.00 | 219.00 | 223.50 | 223.50 | 1.36% | 14,585 |
| Aug 22, 2025 | 219.00 | 221.50 | 217.00 | 220.50 | 220.50 | 0.46% | 24,027 |
| Aug 21, 2025 | 213.50 | 221.00 | 212.00 | 219.50 | 219.50 | 3.54% | 25,546 |
| Aug 20, 2025 | 216.50 | 216.50 | 212.00 | 212.00 | 212.00 | -1.85% | 31,120 |
| Aug 19, 2025 | 219.00 | 221.50 | 215.50 | 216.00 | 216.00 | -0.92% | 28,233 |
| Aug 18, 2025 | 218.00 | 220.50 | 217.00 | 218.00 | 218.00 | 0.93% | 19,189 |
| Aug 15, 2025 | 224.50 | 224.50 | 216.00 | 216.00 | 216.00 | -3.57% | 84,684 |
| Aug 14, 2025 | 225.00 | 225.50 | 220.00 | 224.00 | 224.00 | -0.67% | 31,187 |
| Aug 13, 2025 | 228.00 | 230.50 | 225.50 | 225.50 | 225.50 | -0.22% | 32,079 |
| Aug 12, 2025 | 225.00 | 228.50 | 224.00 | 226.00 | 226.00 | 0.67% | 24,464 |
| Aug 11, 2025 | 230.50 | 235.00 | 224.00 | 224.50 | 224.50 | -1.32% | 75,781 |
| Aug 8, 2025 | 264.50 | 264.50 | 227.00 | 227.50 | 227.50 | -17.87% | 262,014 |
| Aug 7, 2025 | 273.50 | 279.00 | 273.50 | 277.00 | 277.00 | 1.28% | 5,759 |
| Aug 6, 2025 | 275.00 | 277.00 | 272.00 | 273.50 | 273.50 | - | 7,252 |
| Aug 5, 2025 | 280.00 | 280.00 | 271.50 | 273.50 | 273.50 | -1.97% | 10,379 |
| Aug 4, 2025 | 278.00 | 283.50 | 277.00 | 279.00 | 279.00 | 0.36% | 5,341 |
| Aug 1, 2025 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.59% | 7,743 |
| Jul 31, 2025 | 286.50 | 287.00 | 282.00 | 282.50 | 282.50 | -1.57% | 7,108 |
| Jul 30, 2025 | 290.00 | 291.00 | 285.50 | 287.00 | 287.00 | -0.69% | 5,873 |
| Jul 29, 2025 | 307.50 | 307.50 | 286.00 | 289.00 | 289.00 | -5.86% | 38,344 |
| Jul 28, 2025 | 307.00 | 311.00 | 306.00 | 307.00 | 307.00 | 0.33% | 4,105 |
| Jul 25, 2025 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | 4,839 |
| Jul 24, 2025 | 302.50 | 307.00 | 301.00 | 302.00 | 302.00 | -0.17% | 7,551 |
| Jul 23, 2025 | 300.50 | 305.50 | 300.50 | 302.50 | 302.50 | 0.33% | 8,012 |
| Jul 22, 2025 | 305.00 | 305.00 | 299.50 | 301.50 | 301.50 | -1.15% | 5,561 |
| Jul 21, 2025 | 301.50 | 306.50 | 301.50 | 305.00 | 305.00 | 1.16% | 3,960 |