SMA Solar Technology AG (ETR:S92)
Germany
· Delayed Price · Currency is EUR 30.02
+0.04 (0.13%)
At close: Mar 6, 2026
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.60 | 31.02 | 29.30 | 30.02 | 30.02 | 0.13% | 119,536 |
| Mar 5, 2026 | 31.44 | 33.68 | 29.70 | 29.98 | 29.98 | -6.31% | 185,484 |
| Mar 4, 2026 | 28.68 | 32.00 | 28.28 | 32.00 | 32.00 | 9.74% | 162,844 |
| Mar 3, 2026 | 30.40 | 33.22 | 28.68 | 29.16 | 29.16 | -2.34% | 333,176 |
| Mar 2, 2026 | 30.80 | 31.60 | 29.26 | 29.86 | 29.86 | -7.67% | 203,644 |
| Feb 27, 2026 | 32.64 | 34.36 | 31.62 | 32.34 | 32.34 | -1.40% | 143,469 |
| Feb 26, 2026 | 32.50 | 33.32 | 32.12 | 32.80 | 32.80 | 0.06% | 62,375 |
| Feb 25, 2026 | 31.40 | 33.10 | 31.18 | 32.78 | 32.78 | 3.67% | 120,946 |
| Feb 24, 2026 | 31.50 | 32.00 | 30.92 | 31.62 | 31.62 | 0.06% | 67,370 |
| Feb 23, 2026 | 32.10 | 32.46 | 31.10 | 31.60 | 31.60 | -2.17% | 91,726 |
| Feb 20, 2026 | 33.04 | 33.24 | 32.14 | 32.30 | 32.30 | -2.30% | 120,625 |
| Feb 19, 2026 | 34.12 | 34.12 | 32.54 | 33.06 | 33.06 | -3.78% | 48,163 |
| Feb 18, 2026 | 32.80 | 34.40 | 32.68 | 34.36 | 34.36 | 4.63% | 82,575 |
| Feb 17, 2026 | 33.92 | 33.94 | 32.06 | 32.84 | 32.84 | -3.41% | 60,466 |
| Feb 16, 2026 | 33.68 | 34.00 | 32.78 | 34.00 | 34.00 | 1.13% | 38,222 |
| Feb 13, 2026 | 32.52 | 33.84 | 31.86 | 33.62 | 33.62 | 2.38% | 91,525 |
| Feb 12, 2026 | 35.04 | 35.88 | 32.66 | 32.84 | 32.84 | -5.79% | 50,276 |
| Feb 11, 2026 | 34.20 | 35.22 | 33.36 | 34.86 | 34.86 | 2.23% | 84,597 |
| Feb 10, 2026 | 32.24 | 34.90 | 31.72 | 34.10 | 34.10 | 5.18% | 167,829 |
| Feb 9, 2026 | 33.42 | 33.46 | 30.98 | 32.42 | 32.42 | -2.23% | 154,038 |
| Feb 6, 2026 | 33.50 | 33.92 | 32.54 | 33.16 | 33.16 | -1.54% | 104,354 |
| Feb 5, 2026 | 33.66 | 34.30 | 32.90 | 33.68 | 33.68 | -1.52% | 91,234 |
| Feb 4, 2026 | 36.22 | 36.70 | 34.20 | 34.20 | 34.20 | -4.52% | 137,441 |
| Feb 3, 2026 | 36.98 | 37.08 | 35.60 | 35.82 | 35.82 | -0.33% | 91,881 |
| Feb 2, 2026 | 36.22 | 37.20 | 35.36 | 35.94 | 35.94 | -2.60% | 69,798 |
| Jan 30, 2026 | 37.46 | 37.46 | 36.04 | 36.90 | 36.90 | 1.10% | 58,921 |
| Jan 29, 2026 | 38.60 | 38.90 | 36.18 | 36.50 | 36.50 | -3.85% | 104,363 |
| Jan 28, 2026 | 38.82 | 39.10 | 37.18 | 37.96 | 37.96 | -1.91% | 59,919 |
| Jan 27, 2026 | 37.92 | 38.70 | 37.14 | 38.70 | 38.70 | 3.14% | 65,474 |
| Jan 26, 2026 | 38.30 | 38.80 | 36.20 | 37.52 | 37.52 | -3.20% | 107,652 |
| Jan 23, 2026 | 38.04 | 38.84 | 37.02 | 38.76 | 38.76 | 1.41% | 141,006 |
| Jan 22, 2026 | 34.68 | 38.22 | 34.68 | 38.22 | 38.22 | 12.02% | 226,826 |
| Jan 21, 2026 | 33.90 | 34.58 | 32.80 | 34.12 | 34.12 | - | 109,153 |
| Jan 20, 2026 | 33.82 | 34.20 | 32.58 | 34.12 | 34.12 | 0.06% | 89,035 |
| Jan 19, 2026 | 32.98 | 34.30 | 32.66 | 34.10 | 34.10 | 0.95% | 118,842 |
| Jan 16, 2026 | 33.38 | 33.80 | 32.30 | 33.78 | 33.78 | 1.69% | 147,317 |
| Jan 15, 2026 | 33.58 | 33.70 | 31.92 | 33.22 | 33.22 | 1.28% | 100,325 |
| Jan 14, 2026 | 33.78 | 33.98 | 32.48 | 32.80 | 32.80 | -2.96% | 85,509 |
| Jan 13, 2026 | 33.62 | 34.20 | 31.94 | 33.80 | 33.80 | -6.27% | 266,879 |
| Jan 12, 2026 | 36.38 | 36.38 | 34.90 | 36.06 | 36.06 | -0.39% | 70,582 |
| Jan 9, 2026 | 37.38 | 37.68 | 35.40 | 36.20 | 36.20 | -3.10% | 111,715 |
| Jan 8, 2026 | 37.56 | 38.02 | 36.96 | 37.36 | 37.36 | -1.37% | 51,015 |
| Jan 7, 2026 | 36.64 | 37.90 | 36.28 | 37.88 | 37.88 | 4.47% | 148,590 |
| Jan 6, 2026 | 36.88 | 37.04 | 35.98 | 36.26 | 36.26 | -2.00% | 50,856 |
| Jan 5, 2026 | 36.00 | 37.70 | 35.78 | 37.00 | 37.00 | 3.47% | 102,121 |
| Jan 2, 2026 | 33.98 | 35.92 | 32.86 | 35.76 | 35.76 | 4.93% | 150,064 |
| Dec 30, 2025 | 33.42 | 34.12 | 33.08 | 34.08 | 34.08 | 1.97% | 36,219 |
| Dec 29, 2025 | 33.08 | 33.42 | 32.46 | 33.42 | 33.42 | 0.60% | 81,276 |
| Dec 23, 2025 | 33.72 | 34.00 | 32.68 | 33.22 | 33.22 | -1.37% | 83,894 |
| Dec 22, 2025 | 33.00 | 33.82 | 32.56 | 33.68 | 33.68 | 4.21% | 119,106 |
| Dec 19, 2025 | 32.82 | 32.90 | 31.90 | 32.32 | 32.32 | -0.98% | 288,124 |
| Dec 18, 2025 | 33.88 | 33.88 | 32.22 | 32.64 | 32.64 | -4.51% | 137,574 |
| Dec 17, 2025 | 34.60 | 34.98 | 33.88 | 34.18 | 34.18 | -0.98% | 89,571 |
| Dec 16, 2025 | 36.10 | 36.20 | 34.22 | 34.52 | 34.52 | -5.84% | 113,697 |
| Dec 15, 2025 | 37.22 | 37.46 | 35.38 | 36.66 | 36.66 | -0.60% | 131,866 |
| Dec 12, 2025 | 36.80 | 38.54 | 36.60 | 36.88 | 36.88 | 1.43% | 158,219 |
| Dec 11, 2025 | 37.00 | 37.20 | 35.86 | 36.36 | 36.36 | -1.99% | 99,706 |
| Dec 10, 2025 | 35.80 | 37.60 | 35.44 | 37.10 | 37.10 | 4.27% | 154,999 |
| Dec 9, 2025 | 34.80 | 35.96 | 34.34 | 35.58 | 35.58 | 3.13% | 126,746 |
| Dec 8, 2025 | 35.24 | 37.18 | 33.90 | 34.50 | 34.50 | -0.92% | 166,408 |
| Dec 5, 2025 | 36.52 | 36.98 | 34.68 | 34.82 | 34.82 | -4.13% | 142,413 |
| Dec 4, 2025 | 35.36 | 36.50 | 35.24 | 36.32 | 36.32 | 3.59% | 88,506 |
| Dec 3, 2025 | 33.40 | 35.44 | 33.40 | 35.06 | 35.06 | 5.41% | 114,038 |
| Dec 2, 2025 | 33.26 | 34.04 | 33.10 | 33.26 | 33.26 | 0.12% | 59,036 |
| Dec 1, 2025 | 34.48 | 34.76 | 32.90 | 33.22 | 33.22 | -3.99% | 89,417 |
| Nov 28, 2025 | 33.96 | 34.90 | 33.54 | 34.60 | 34.60 | 2.06% | 131,488 |
| Nov 27, 2025 | 31.26 | 33.90 | 30.90 | 33.90 | 33.90 | 8.17% | 107,791 |
| Nov 26, 2025 | 31.84 | 32.08 | 30.76 | 31.34 | 31.34 | -0.70% | 103,849 |
| Nov 25, 2025 | 32.86 | 33.38 | 30.78 | 31.56 | 31.56 | -3.84% | 123,725 |
| Nov 24, 2025 | 32.70 | 33.02 | 31.58 | 32.82 | 32.82 | 2.82% | 156,221 |
| Nov 21, 2025 | 33.24 | 34.02 | 31.62 | 31.92 | 31.92 | -6.94% | 154,620 |
| Nov 20, 2025 | 35.84 | 35.84 | 33.96 | 34.30 | 34.30 | -1.55% | 123,336 |
| Nov 19, 2025 | 32.80 | 35.86 | 32.02 | 34.84 | 34.84 | 13.78% | 413,573 |
| Nov 18, 2025 | 31.48 | 32.30 | 30.56 | 30.62 | 30.62 | -5.90% | 134,128 |
| Nov 17, 2025 | 31.30 | 32.98 | 31.30 | 32.54 | 32.54 | 4.63% | 227,485 |
| Nov 14, 2025 | 29.10 | 31.10 | 28.08 | 31.10 | 31.10 | 8.67% | 192,803 |
| Nov 13, 2025 | 28.00 | 30.04 | 26.60 | 28.62 | 28.62 | -6.23% | 270,155 |
| Nov 12, 2025 | 29.78 | 31.12 | 29.76 | 30.52 | 30.52 | 3.04% | 198,565 |
| Nov 11, 2025 | 27.98 | 30.34 | 27.80 | 29.62 | 29.62 | 5.86% | 204,398 |
| Nov 10, 2025 | 28.26 | 29.00 | 27.86 | 27.98 | 27.98 | 0.72% | 168,904 |
| Nov 7, 2025 | 28.54 | 29.26 | 27.62 | 27.78 | 27.78 | -2.46% | 173,316 |
| Nov 6, 2025 | 27.10 | 28.80 | 27.10 | 28.48 | 28.48 | 5.09% | 205,640 |
| Nov 5, 2025 | 25.30 | 27.34 | 25.04 | 27.10 | 27.10 | 4.15% | 132,299 |
| Nov 4, 2025 | 25.90 | 26.08 | 25.34 | 26.02 | 26.02 | -0.91% | 91,893 |
| Nov 3, 2025 | 25.94 | 26.62 | 25.88 | 26.26 | 26.26 | 1.16% | 57,897 |
| Oct 31, 2025 | 26.72 | 26.72 | 25.66 | 25.96 | 25.96 | -3.49% | 74,327 |
| Oct 30, 2025 | 26.82 | 27.26 | 26.28 | 26.90 | 26.90 | 0.07% | 108,785 |
| Oct 29, 2025 | 27.10 | 27.52 | 26.54 | 26.88 | 26.88 | -0.44% | 125,207 |
| Oct 28, 2025 | 25.80 | 27.00 | 25.40 | 27.00 | 27.00 | 3.53% | 212,148 |
| Oct 27, 2025 | 23.22 | 26.08 | 22.58 | 26.08 | 26.08 | 13.10% | 473,932 |
| Oct 24, 2025 | 22.12 | 23.68 | 22.04 | 23.06 | 23.06 | 4.63% | 154,639 |
| Oct 23, 2025 | 22.32 | 22.54 | 21.68 | 22.04 | 22.04 | -0.63% | 105,713 |
| Oct 22, 2025 | 22.76 | 23.00 | 22.18 | 22.18 | 22.18 | -3.14% | 121,044 |
| Oct 21, 2025 | 22.80 | 22.96 | 22.20 | 22.90 | 22.90 | -0.09% | 98,646 |
| Oct 20, 2025 | 23.28 | 23.34 | 22.68 | 22.92 | 22.92 | -0.35% | 93,907 |
| Oct 17, 2025 | 23.52 | 23.86 | 22.88 | 23.00 | 23.00 | -3.93% | 94,898 |
| Oct 16, 2025 | 23.26 | 23.98 | 22.76 | 23.94 | 23.94 | 2.31% | 92,908 |
| Oct 15, 2025 | 22.98 | 24.32 | 22.94 | 23.40 | 23.40 | 3.08% | 279,162 |
| Oct 14, 2025 | 22.90 | 23.20 | 22.34 | 22.70 | 22.70 | -2.24% | 87,627 |
| Oct 13, 2025 | 22.96 | 23.66 | 22.66 | 23.22 | 23.22 | 0.96% | 95,533 |