Solaris Energy Infrastructure, Inc. (FRA:68S)
Germany
· Delayed Price · Currency is EUR 46.80
+0.80 (1.74%)
At close: Dec 5, 2025
FRA:68S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Dec 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | - |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Dec 2, 2025 | 41.60 | 43.40 | 41.60 | 43.40 | 43.40 | 5.85% | 54 |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Nov 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Nov 26, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.06% | 550 |
| Nov 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 6.52% | - |
| Nov 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 8.24% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -13.71% | 300 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | - |
| Nov 19, 2025 | 36.80 | 39.40 | 36.80 | 38.00 | 38.00 | -0.52% | 500 |
| Nov 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | 180 |
| Nov 17, 2025 | 38.80 | 39.40 | 38.40 | 39.40 | 39.40 | 1.03% | 151 |
| Nov 14, 2025 | 37.40 | 39.00 | 36.20 | 39.00 | 39.00 | 5.41% | 524 |
| Nov 13, 2025 | 40.40 | 40.40 | 37.00 | 37.00 | 37.00 | -14.35% | 245 |
| Nov 12, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.47% | 100 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Nov 10, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | -0.89% | 100 |
| Nov 7, 2025 | 46.20 | 46.20 | 40.60 | 44.80 | 44.80 | -6.28% | 805 |
| Nov 6, 2025 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 2.14% | 461 |
| Nov 5, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -3.70% | 175 |
| Nov 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Nov 3, 2025 | 47.00 | 48.80 | 47.00 | 48.20 | 48.20 | 5.70% | 221 |
| Oct 31, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 30, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 5.61% | - |
| Oct 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.90% | - |
| Oct 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Oct 27, 2025 | 44.00 | 44.00 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Oct 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.74% | - |
| Oct 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Oct 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Oct 17, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -7.23% | 250 |
| Oct 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Oct 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 13.78% | 250 |
| Oct 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Oct 9, 2025 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 11.64% | 100 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Oct 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Oct 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Oct 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | 300 |
| Oct 2, 2025 | 36.00 | 38.60 | 36.00 | 38.60 | 38.60 | 15.57% | - |
| Oct 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 29, 2025 | 33.60 | 35.20 | 33.60 | 35.20 | 35.20 | 6.67% | 149 |
| Sep 26, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 0.61% | - |
| Sep 25, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 1.23% | 75 |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -7.43% | - |
| Sep 23, 2025 | 33.20 | 35.00 | 33.20 | 35.00 | 35.00 | 10.06% | 350 |
| Sep 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 19, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 8.84% | 215 |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 10.53% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Sep 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | 3.15% | - |
| Sep 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 3.25% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 14.95% | - |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | -1.83% | - |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | -2.68% | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | 0.90% | - |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | -1.77% | - |
| Sep 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | -10.32% | - |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -2.33% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.70 | -3.01% | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 1.53% | - |
| Aug 29, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.10 | 4.80% | - |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.79% | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 4.13% | - |
| Aug 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.83% | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 0.84% | 1 |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 3.48% | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | 0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | -0.87% | - |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -0.86% | - |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 0.87% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -2.54% | - |
| Aug 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -8.53% | - |
| Aug 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 2.38% | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -2.33% | - |
| Aug 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | -1.53% | - |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | 1.55% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | -1.53% | - |
| Aug 5, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.10 | 2.34% | 65 |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -9.22% | - |
| Aug 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | -0.70% | - |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | -1.39% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.69 | 9.92% | - |
| Jul 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | -6.43% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -1.41% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | 9.23% | - |
| Jul 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 10.17% | - |
| Jul 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -1.67% | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | -3.23% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 0.81% | - |