SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.75	52.35	50.50	51.90	51.90	3.28%	141,324
Apr 27, 2026	52.10	53.25	49.80	50.25	50.25	-2.43%	89,745
Apr 24, 2026	50.25	53.00	50.25	51.50	51.50	2.79%	171,505
Apr 23, 2026	47.92	50.10	47.34	50.10	50.10	4.03%	105,197
Apr 22, 2026	49.16	49.84	47.50	48.16	48.16	-0.58%	68,187
Apr 21, 2026	48.08	49.12	47.70	48.44	48.44	2.11%	64,351
Apr 20, 2026	48.76	49.82	47.20	47.44	47.44	-1.13%	95,132
Apr 17, 2026	51.25	51.75	46.06	47.98	47.98	-5.46%	235,677
Apr 16, 2026	52.90	53.45	50.05	50.75	50.75	-3.33%	129,379
Apr 15, 2026	49.04	52.70	48.74	52.50	52.50	6.49%	275,347
Apr 14, 2026	46.60	49.68	44.92	49.30	49.30	9.12%	187,881
Apr 13, 2026	46.78	47.28	44.88	45.18	45.18	-3.95%	114,545
Apr 10, 2026	47.42	48.28	45.24	47.04	47.04	-1.51%	89,842
Apr 9, 2026	48.72	49.06	46.86	47.76	47.76	-1.97%	106,521
Apr 8, 2026	45.14	48.72	44.18	48.72	48.72	6.24%	155,386
Apr 7, 2026	47.80	47.94	45.60	45.86	45.86	-4.06%	152,021
Apr 2, 2026	47.38	47.98	46.00	47.80	47.80	-1.28%	123,458
Apr 1, 2026	48.40	48.42	46.44	48.42	48.42	5.12%	169,345
Mar 31, 2026	45.26	46.86	43.64	46.06	46.06	2.17%	139,781
Mar 30, 2026	46.60	47.42	43.70	45.08	45.08	-3.05%	289,068
Mar 27, 2026	44.86	47.80	42.96	46.50	46.50	5.30%	291,683
Mar 26, 2026	41.02	44.16	40.16	44.16	44.16	8.24%	406,579
Mar 25, 2026	38.40	41.22	38.34	40.80	40.80	7.77%	265,277
Mar 24, 2026	38.02	38.20	36.40	37.86	37.86	-0.53%	104,013
Mar 23, 2026	38.30	40.76	37.24	38.06	38.06	-3.16%	353,595
Mar 20, 2026	37.24	40.20	37.14	39.30	39.30	7.03%	287,105
Mar 19, 2026	35.54	36.86	34.06	36.72	36.72	1.55%	135,250
Mar 18, 2026	37.00	37.14	35.72	36.16	36.16	-0.11%	93,768
Mar 17, 2026	33.72	36.24	33.40	36.20	36.20	6.47%	135,356
Mar 16, 2026	33.74	34.50	33.26	34.00	34.00	0.12%	91,575
Mar 13, 2026	32.20	34.62	32.18	33.96	33.96	2.97%	110,934
Mar 12, 2026	33.10	33.46	32.48	32.98	32.98	-1.49%	70,833
Mar 11, 2026	31.42	34.48	31.18	33.48	33.48	6.35%	175,558
Mar 10, 2026	31.28	32.40	31.00	31.48	31.48	6.06%	119,884
Mar 9, 2026	28.92	29.86	28.76	29.68	29.68	-1.13%	64,767
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%	288,149
Dec 18, 2025	33.88	33.88	32.22	32.64	32.64	-4.51%	138,504
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