Solaria Energía y Medio Ambiente, S.A. (FRA:AOR)
Germany
· Delayed Price · Currency is EUR 17.09
+0.19 (1.12%)
At close: Dec 5, 2025
FRA:AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.12 | 17.12 | 17.09 | 17.09 | 17.09 | 1.12% | 23 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -1.34% | 80 |
| Dec 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.03% | 75 |
| Dec 2, 2025 | 16.17 | 16.96 | 16.17 | 16.96 | 16.96 | 3.73% | 35 |
| Dec 1, 2025 | 16.34 | 16.35 | 16.34 | 16.35 | 16.35 | -1.54% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.16% | - |
| Nov 27, 2025 | 16.72 | 16.80 | 16.72 | 16.80 | 16.80 | 2.47% | 209 |
| Nov 26, 2025 | 16.57 | 16.57 | 16.39 | 16.39 | 16.39 | -3.62% | 145 |
| Nov 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% | - |
| Nov 24, 2025 | 17.19 | 17.19 | 16.91 | 17.02 | 17.02 | -0.58% | 220 |
| Nov 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -6.68% | - |
| Nov 20, 2025 | 18.48 | 18.48 | 18.34 | 18.34 | 18.34 | 3.44% | 57 |
| Nov 19, 2025 | 17.66 | 17.73 | 17.66 | 17.73 | 17.73 | 1.43% | 175 |
| Nov 18, 2025 | 17.61 | 17.61 | 17.48 | 17.48 | 17.48 | -4.69% | 120 |
| Nov 17, 2025 | 16.80 | 18.38 | 16.71 | 18.34 | 18.34 | 22.23% | 2,542 |
| Nov 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.41% | - |
| Nov 13, 2025 | 15.68 | 15.68 | 15.20 | 15.22 | 15.22 | 1.23% | 2,180 |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -5.41% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Nov 10, 2025 | 15.26 | 16.05 | 15.26 | 16.05 | 16.05 | 2.26% | 700 |
| Nov 7, 2025 | 15.65 | 15.69 | 15.65 | 15.69 | 15.69 | 0.84% | 25 |
| Nov 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.63% | - |
| Nov 5, 2025 | 15.12 | 15.31 | 15.12 | 15.31 | 15.31 | -0.20% | 62 |
| Nov 4, 2025 | 15.02 | 15.34 | 15.02 | 15.34 | 15.34 | 0.46% | 1,025 |
| Nov 3, 2025 | 14.73 | 15.27 | 14.73 | 15.27 | 15.27 | 2.83% | 1,733 |
| Oct 31, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.01% | - |
| Oct 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.43% | - |
| Oct 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.70% | - |
| Oct 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% | - |
| Oct 27, 2025 | 14.90 | 14.95 | 14.90 | 14.93 | 14.93 | -0.03% | 2,100 |
| Oct 24, 2025 | 14.85 | 14.93 | 14.63 | 14.93 | 14.93 | 1.56% | 2,745 |
| Oct 23, 2025 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 1.03% | 500 |
| Oct 22, 2025 | 14.36 | 14.55 | 14.36 | 14.55 | 14.55 | 0.14% | 350 |
| Oct 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.09% | - |
| Oct 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.13% | - |
| Oct 17, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -3.83% | 10 |
| Oct 16, 2025 | 14.66 | 15.41 | 14.66 | 15.41 | 15.41 | 4.12% | 500 |
| Oct 15, 2025 | 14.57 | 14.80 | 14.57 | 14.80 | 14.80 | 3.32% | 15 |
| Oct 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.95% | - |
| Oct 13, 2025 | 14.40 | 14.40 | 14.19 | 14.19 | 14.19 | -0.42% | 140 |
| Oct 10, 2025 | 14.23 | 14.47 | 14.23 | 14.25 | 14.25 | 1.46% | 89 |
| Oct 9, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.55% | - |
| Oct 8, 2025 | 13.49 | 13.83 | 13.49 | 13.83 | 13.83 | 2.90% | 139 |
| Oct 7, 2025 | 14.15 | 14.15 | 13.44 | 13.44 | 13.44 | -2.75% | 817 |
| Oct 6, 2025 | 13.19 | 13.82 | 13.19 | 13.82 | 13.82 | 6.10% | 195 |
| Oct 3, 2025 | 12.52 | 13.03 | 12.52 | 13.03 | 13.03 | 4.83% | 349 |
| Oct 2, 2025 | 11.90 | 12.43 | 11.90 | 12.43 | 12.43 | 10.05% | 450 |
| Oct 1, 2025 | 11.20 | 11.29 | 11.10 | 11.29 | 11.29 | 8.19% | 3,075 |
| Sep 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.31% | - |
| Sep 29, 2025 | 10.41 | 10.57 | 10.30 | 10.30 | 10.30 | -0.29% | 230 |
| Sep 26, 2025 | 10.59 | 10.59 | 10.33 | 10.33 | 10.33 | -2.27% | 139 |
| Sep 25, 2025 | 10.77 | 10.77 | 10.57 | 10.57 | 10.57 | -1.86% | - |
| Sep 24, 2025 | 10.87 | 10.87 | 10.77 | 10.77 | 10.77 | -4.10% | - |
| Sep 23, 2025 | 11.02 | 11.23 | 11.02 | 11.23 | 11.23 | 2.28% | - |
| Sep 22, 2025 | 11.06 | 11.06 | 10.98 | 10.98 | 10.98 | -0.45% | 1 |
| Sep 19, 2025 | 11.23 | 11.23 | 11.00 | 11.03 | 11.03 | -3.33% | 4,706 |
| Sep 18, 2025 | 11.48 | 11.48 | 11.41 | 11.41 | 11.41 | -0.48% | 450 |
| Sep 17, 2025 | 11.76 | 11.76 | 11.47 | 11.47 | 11.47 | -2.13% | 200 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.72 | 11.72 | 11.72 | -1.76% | - |
| Sep 15, 2025 | 11.92 | 11.93 | 11.90 | 11.93 | 11.93 | -0.83% | 200 |
| Sep 12, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.60% | - |
| Sep 11, 2025 | 11.95 | 12.22 | 11.95 | 12.22 | 12.22 | 2.26% | 30 |
| Sep 10, 2025 | 11.76 | 11.95 | 11.47 | 11.95 | 11.95 | 2.14% | 5 |
| Sep 9, 2025 | 12.55 | 12.67 | 11.61 | 11.70 | 11.70 | -8.41% | 696 |
| Sep 8, 2025 | 12.85 | 12.85 | 12.78 | 12.78 | 12.78 | 0.04% | - |
| Sep 5, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.51% | - |
| Sep 4, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% | - |
| Sep 3, 2025 | 13.06 | 13.06 | 12.94 | 12.94 | 12.94 | -3.04% | 100 |
| Sep 2, 2025 | 13.20 | 13.34 | 13.20 | 13.34 | 13.34 | - | 367 |
| Sep 1, 2025 | 13.78 | 13.78 | 13.34 | 13.34 | 13.34 | -4.71% | 367 |
| Aug 29, 2025 | 14.18 | 14.28 | 14.00 | 14.00 | 14.00 | 0.21% | 168 |
| Aug 28, 2025 | 13.98 | 13.98 | 13.40 | 13.97 | 13.97 | -0.07% | 1,220 |
| Aug 27, 2025 | 12.84 | 13.98 | 12.84 | 13.98 | 13.98 | 7.50% | 1,127 |
| Aug 26, 2025 | 12.32 | 13.01 | 12.32 | 13.01 | 13.01 | 3.09% | 200 |
| Aug 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.08% | - |
| Aug 22, 2025 | 12.57 | 12.61 | 12.48 | 12.61 | 12.61 | 0.40% | - |
| Aug 21, 2025 | 12.49 | 12.56 | 12.49 | 12.56 | 12.56 | 0.32% | - |
| Aug 20, 2025 | 12.48 | 12.52 | 12.47 | 12.52 | 12.52 | 0.44% | 165 |
| Aug 19, 2025 | 12.39 | 12.46 | 12.39 | 12.46 | 12.46 | 0.48% | - |
| Aug 18, 2025 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 2.31% | 850 |
| Aug 15, 2025 | 12.02 | 12.14 | 12.02 | 12.12 | 12.12 | 1.17% | 41 |
| Aug 14, 2025 | 11.98 | 12.17 | 11.98 | 11.98 | 11.98 | -0.50% | 5 |
| Aug 13, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 1.09% | 240 |
| Aug 12, 2025 | 11.77 | 12.03 | 11.77 | 11.91 | 11.91 | 0.59% | 150 |
| Aug 11, 2025 | 11.46 | 11.84 | 11.46 | 11.84 | 11.84 | 2.82% | 123 |
| Aug 8, 2025 | 11.44 | 11.66 | 11.44 | 11.52 | 11.52 | 0.04% | 4,021 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.31% | 400 |
| Aug 6, 2025 | 11.43 | 11.48 | 11.43 | 11.48 | 11.48 | -0.82% | 2,000 |
| Aug 5, 2025 | 11.51 | 11.59 | 11.51 | 11.57 | 11.57 | 1.31% | 3,001 |
| Aug 4, 2025 | 11.28 | 11.49 | 11.28 | 11.42 | 11.42 | 0.97% | 3,000 |
| Aug 1, 2025 | 11.11 | 11.45 | 11.11 | 11.31 | 11.31 | -0.09% | 4,000 |
| Jul 31, 2025 | 11.11 | 11.32 | 11.10 | 11.32 | 11.32 | -0.96% | 3,550 |
| Jul 30, 2025 | 10.86 | 11.43 | 10.86 | 11.43 | 11.43 | 6.28% | 3,050 |
| Jul 29, 2025 | 10.93 | 10.93 | 10.75 | 10.76 | 10.76 | -0.37% | 100 |
| Jul 28, 2025 | 11.21 | 11.21 | 10.80 | 10.80 | 10.80 | 0.51% | 25 |
| Jul 25, 2025 | 10.61 | 10.75 | 10.61 | 10.74 | 10.74 | -0.32% | 49 |
| Jul 24, 2025 | 11.06 | 11.06 | 10.78 | 10.78 | 10.78 | -2.58% | 740 |
| Jul 23, 2025 | 11.17 | 11.17 | 10.98 | 11.06 | 11.06 | -1.86% | 4,815 |
| Jul 22, 2025 | 10.49 | 11.31 | 10.49 | 11.27 | 11.27 | 6.47% | 4,025 |
| Jul 21, 2025 | 10.31 | 10.59 | 10.31 | 10.59 | 10.59 | 1.83% | 1,000 |