Solar A/S (FRA:ZVR)
Germany
· Delayed Price · Currency is EUR 24.60
-0.10 (-0.40%)
At close: Dec 5, 2025
Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% | - |
| Dec 3, 2025 | 24.40 | 24.65 | 24.40 | 24.65 | 24.65 | 0.41% | - |
| Dec 2, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -0.41% | - |
| Dec 1, 2025 | 25.05 | 25.95 | 24.65 | 24.65 | 24.65 | -1.99% | 100 |
| Nov 28, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1.00% | - |
| Nov 27, 2025 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | 1.22% | - |
| Nov 26, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | 0.20% | - |
| Nov 25, 2025 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 0.20% | - |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Nov 21, 2025 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 2.30% | - |
| Nov 20, 2025 | 25.05 | 25.05 | 23.90 | 23.90 | 23.90 | -3.82% | - |
| Nov 19, 2025 | 24.10 | 24.85 | 24.10 | 24.85 | 24.85 | 2.90% | - |
| Nov 18, 2025 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | -2.62% | - |
| Nov 17, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.20% | - |
| Nov 14, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.38% | - |
| Nov 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.20% | - |
| Nov 12, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.99% | 40 |
| Nov 11, 2025 | 25.80 | 25.80 | 25.15 | 25.15 | 25.15 | -2.71% | - |
| Nov 10, 2025 | 27.90 | 27.90 | 25.85 | 25.85 | 25.85 | -0.58% | 10 |
| Nov 7, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.58% | - |
| Nov 6, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | -1.34% | - |
| Nov 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.95% | - |
| Nov 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.94% | - |
| Nov 3, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 0.38% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.93% | - |
| Oct 30, 2025 | 27.70 | 27.70 | 26.85 | 26.85 | 26.85 | -2.89% | - |
| Oct 29, 2025 | 28.35 | 28.35 | 27.65 | 27.65 | 27.65 | -2.30% | - |
| Oct 28, 2025 | 28.05 | 28.30 | 28.05 | 28.30 | 28.30 | 0.71% | - |
| Oct 27, 2025 | 29.05 | 29.05 | 28.10 | 28.10 | 28.10 | -2.43% | - |
| Oct 24, 2025 | 28.35 | 28.80 | 28.35 | 28.80 | 28.80 | 1.95% | - |
| Oct 23, 2025 | 27.80 | 28.25 | 27.80 | 28.25 | 28.25 | 1.99% | - |
| Oct 22, 2025 | 27.10 | 27.70 | 27.10 | 27.70 | 27.70 | 2.21% | - |
| Oct 21, 2025 | 27.65 | 27.65 | 27.10 | 27.10 | 27.10 | -1.99% | - |
| Oct 20, 2025 | 27.00 | 27.65 | 27.00 | 27.65 | 27.65 | 2.60% | - |
| Oct 17, 2025 | 26.05 | 26.95 | 26.05 | 26.95 | 26.95 | 2.86% | - |
| Oct 16, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.96% | - |
| Oct 15, 2025 | 26.30 | 26.30 | 25.95 | 25.95 | 25.95 | -0.76% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.15 | 26.15 | 26.15 | -1.69% | - |
| Oct 13, 2025 | 26.95 | 26.95 | 26.60 | 26.60 | 26.60 | -0.19% | - |
| Oct 10, 2025 | 26.55 | 27.55 | 26.55 | 26.65 | 26.65 | 0.76% | - |
| Oct 9, 2025 | 27.40 | 27.40 | 26.45 | 26.45 | 26.45 | -3.29% | - |
| Oct 8, 2025 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | -0.55% | - |
| Oct 7, 2025 | 27.35 | 27.50 | 27.35 | 27.50 | 27.50 | 0.55% | - |
| Oct 6, 2025 | 27.35 | 27.70 | 27.35 | 27.35 | 27.35 | 0.37% | 80 |
| Oct 3, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 1.87% | - |
| Oct 2, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 1.13% | - |
| Oct 1, 2025 | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | 1.73% | - |
| Sep 30, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Sep 29, 2025 | 26.70 | 27.00 | 26.30 | 26.30 | 26.30 | -1.13% | 11 |
| Sep 26, 2025 | 26.80 | 27.90 | 26.60 | 26.60 | 26.60 | -0.75% | 50 |
| Sep 25, 2025 | 27.25 | 27.25 | 26.80 | 26.80 | 26.80 | -2.72% | - |
| Sep 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.36% | - |
| Sep 23, 2025 | 27.40 | 27.45 | 27.40 | 27.45 | 27.45 | 0.18% | - |
| Sep 22, 2025 | 27.75 | 27.75 | 27.40 | 27.40 | 27.40 | -1.08% | - |
| Sep 19, 2025 | 28.45 | 28.45 | 27.70 | 27.70 | 27.70 | -2.46% | - |
| Sep 18, 2025 | 28.05 | 28.40 | 28.05 | 28.40 | 28.40 | 0.71% | - |
| Sep 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | - |
| Sep 16, 2025 | 28.60 | 28.60 | 28.15 | 28.15 | 28.15 | -1.23% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Sep 12, 2025 | 28.80 | 28.80 | 28.50 | 28.55 | 28.55 | -0.87% | 52 |
| Sep 11, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 1.95% | - |
| Sep 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.18% | - |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% | - |
| Sep 8, 2025 | 28.65 | 28.65 | 28.25 | 28.25 | 28.25 | -0.88% | - |
| Sep 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.18% | - |
| Sep 4, 2025 | 28.10 | 28.45 | 28.10 | 28.45 | 28.45 | 1.61% | - |
| Sep 3, 2025 | 27.95 | 28.00 | 27.95 | 28.00 | 28.00 | - | - |
| Sep 2, 2025 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | -0.71% | 4 |
| Sep 1, 2025 | 28.20 | 30.05 | 28.20 | 28.20 | 28.20 | 0.18% | 4 |
| Aug 29, 2025 | 28.35 | 28.75 | 28.15 | 28.15 | 28.15 | -0.71% | 90 |
| Aug 28, 2025 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | -1.39% | - |
| Aug 27, 2025 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | -0.17% | - |
| Aug 26, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -1.20% | - |
| Aug 25, 2025 | 28.55 | 29.15 | 28.55 | 29.15 | 29.15 | 2.10% | - |
| Aug 22, 2025 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | 0.35% | - |
| Aug 21, 2025 | 27.55 | 28.45 | 27.55 | 28.45 | 28.45 | 3.27% | - |
| Aug 20, 2025 | 27.90 | 27.90 | 27.55 | 27.55 | 27.55 | -1.25% | - |
| Aug 19, 2025 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Aug 18, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.89% | - |
| Aug 15, 2025 | 29.25 | 29.25 | 28.15 | 28.15 | 28.15 | -3.60% | - |
| Aug 14, 2025 | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | -0.51% | - |
| Aug 13, 2025 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| Aug 12, 2025 | 29.60 | 29.60 | 29.45 | 29.45 | 29.45 | -0.17% | - |
| Aug 11, 2025 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | -3.75% | - |
| Aug 8, 2025 | 36.15 | 36.15 | 30.65 | 30.65 | 30.65 | -15.21% | 50 |
| Aug 7, 2025 | 35.95 | 36.15 | 35.95 | 36.15 | 36.15 | 1.12% | - |
| Aug 6, 2025 | 36.00 | 36.40 | 35.75 | 35.75 | 35.75 | - | 12 |
| Aug 5, 2025 | 36.60 | 36.60 | 35.75 | 35.75 | 35.75 | -1.92% | - |
| Aug 4, 2025 | 36.50 | 38.00 | 36.45 | 36.45 | 36.45 | -0.55% | 93 |
| Aug 1, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.54% | - |
| Jul 31, 2025 | 37.65 | 37.65 | 36.85 | 36.85 | 36.85 | -1.60% | - |
| Jul 30, 2025 | 37.80 | 37.80 | 37.45 | 37.45 | 37.45 | -0.79% | - |
| Jul 29, 2025 | 40.35 | 40.35 | 37.75 | 37.75 | 37.75 | -5.98% | 50 |
| Jul 28, 2025 | 40.55 | 40.55 | 40.15 | 40.15 | 40.15 | - | - |
| Jul 25, 2025 | 39.45 | 40.35 | 39.45 | 40.15 | 40.15 | 1.77% | - |
| Jul 24, 2025 | 40.10 | 40.10 | 39.45 | 39.45 | 39.45 | -1.50% | - |
| Jul 23, 2025 | 39.75 | 40.15 | 39.75 | 40.05 | 40.05 | 1.91% | - |
| Jul 22, 2025 | 39.75 | 39.95 | 39.30 | 39.30 | 39.30 | -1.26% | - |
| Jul 21, 2025 | 40.80 | 40.90 | 39.80 | 39.80 | 39.80 | -0.13% | 35 |
| Jul 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.38% | - |