Sunrun Inc. (VIE:RUN)
Austria
· Delayed Price · Currency is EUR 15.51
-0.13 (-0.83%)
At close: Dec 5, 2025
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.75 | 15.82 | 15.51 | 15.51 | 15.51 | -0.83% | 15 |
| Dec 4, 2025 | 15.31 | 15.64 | 15.27 | 15.64 | 15.64 | 4.09% | 667 |
| Dec 3, 2025 | 15.70 | 15.75 | 15.03 | 15.03 | 15.03 | -5.48% | 4 |
| Dec 2, 2025 | 16.11 | 16.23 | 15.90 | 15.90 | 15.90 | -1.68% | 2,424 |
| Dec 1, 2025 | 17.15 | 17.17 | 15.99 | 16.17 | 16.17 | -6.49% | 5,933 |
| Nov 28, 2025 | 16.72 | 17.36 | 16.72 | 17.29 | 17.29 | 4.17% | 666 |
| Nov 27, 2025 | 16.53 | 16.63 | 16.53 | 16.60 | 16.60 | 3.67% | 657 |
| Nov 26, 2025 | 16.15 | 16.15 | 15.97 | 16.01 | 16.01 | 2.01% | 1,466 |
| Nov 25, 2025 | 15.70 | 15.88 | 15.48 | 15.70 | 15.70 | 0.67% | 1,267 |
| Nov 24, 2025 | 15.73 | 15.73 | 15.42 | 15.59 | 15.59 | 0.79% | 665 |
| Nov 21, 2025 | 15.53 | 15.58 | 14.83 | 15.47 | 15.47 | -6.25% | 1,187 |
| Nov 20, 2025 | 16.81 | 17.22 | 16.50 | 16.50 | 16.50 | -1.40% | 1,097 |
| Nov 19, 2025 | 16.51 | 16.83 | 16.51 | 16.74 | 16.74 | 2.54% | 7 |
| Nov 18, 2025 | 15.85 | 16.35 | 15.77 | 16.32 | 16.32 | -1.47% | 2,427 |
| Nov 17, 2025 | 16.35 | 16.57 | 15.91 | 16.57 | 16.57 | -0.12% | 2,532 |
| Nov 14, 2025 | 16.21 | 16.59 | 15.42 | 16.59 | 16.59 | -0.20% | 3,085 |
| Nov 13, 2025 | 16.78 | 16.79 | 16.52 | 16.62 | 16.62 | -0.91% | 9 |
| Nov 12, 2025 | 17.40 | 17.40 | 16.77 | 16.77 | 16.77 | 3.63% | 593 |
| Nov 11, 2025 | 15.95 | 16.19 | 15.50 | 16.19 | 16.19 | 4.61% | 161 |
| Nov 10, 2025 | 15.28 | 15.99 | 15.19 | 15.47 | 15.47 | 6.15% | 994 |
| Nov 7, 2025 | 16.61 | 16.66 | 14.58 | 14.58 | 14.58 | -17.97% | 665 |
| Nov 6, 2025 | 17.96 | 18.30 | 17.77 | 17.77 | 17.77 | -0.99% | 503 |
| Nov 5, 2025 | 16.49 | 17.95 | 16.49 | 17.95 | 17.95 | 6.77% | - |
| Nov 4, 2025 | 17.04 | 17.05 | 16.62 | 16.81 | 16.81 | -5.01% | 5 |
| Nov 3, 2025 | 17.92 | 18.15 | 17.48 | 17.70 | 17.70 | 0.23% | 5 |
| Oct 31, 2025 | 17.25 | 17.91 | 17.18 | 17.66 | 17.66 | 2.21% | 1,159 |
| Oct 30, 2025 | 17.52 | 17.55 | 17.00 | 17.27 | 17.27 | -4.11% | 673 |
| Oct 29, 2025 | 17.20 | 18.01 | 17.09 | 18.01 | 18.01 | 1.94% | 11 |
| Oct 28, 2025 | 17.71 | 17.71 | 17.63 | 17.67 | 17.67 | 2.45% | 18 |
| Oct 27, 2025 | 18.62 | 18.62 | 17.25 | 17.25 | 17.25 | -6.55% | 21 |
| Oct 24, 2025 | 17.22 | 18.46 | 17.21 | 18.46 | 18.46 | 8.46% | 252 |
| Oct 23, 2025 | 17.20 | 17.20 | 17.02 | 17.02 | 17.02 | 4.53% | 17 |
| Oct 22, 2025 | 17.55 | 17.65 | 16.28 | 16.28 | 16.28 | -10.24% | 18 |
| Oct 21, 2025 | 18.33 | 19.04 | 17.68 | 18.14 | 18.14 | 2.86% | 5,943 |
| Oct 20, 2025 | 16.97 | 17.64 | 16.97 | 17.64 | 17.64 | 5.11% | 2,331 |
| Oct 17, 2025 | 16.74 | 16.90 | 16.74 | 16.78 | 16.78 | -7.30% | 22 |
| Oct 16, 2025 | 18.47 | 18.73 | 18.10 | 18.10 | 18.10 | -1.15% | 420 |
| Oct 15, 2025 | 18.39 | 19.04 | 18.31 | 18.31 | 18.31 | 1.78% | 4,644 |
| Oct 14, 2025 | 18.07 | 18.07 | 17.48 | 17.99 | 17.99 | 2.32% | 2,705 |
| Oct 13, 2025 | 16.35 | 17.58 | 16.35 | 17.58 | 17.58 | -0.09% | 1,889 |
| Oct 10, 2025 | 17.61 | 17.81 | 17.60 | 17.60 | 17.60 | -0.74% | 679 |
| Oct 9, 2025 | 16.84 | 17.73 | 16.68 | 17.73 | 17.73 | 6.41% | 939 |
| Oct 8, 2025 | 16.81 | 16.96 | 16.62 | 16.66 | 16.66 | 0.87% | 14 |
| Oct 7, 2025 | 16.46 | 16.66 | 16.46 | 16.52 | 16.52 | -0.65% | 224 |
| Oct 6, 2025 | 16.64 | 16.85 | 16.57 | 16.63 | 16.63 | 0.22% | 1,336 |
| Oct 3, 2025 | 16.39 | 16.59 | 16.26 | 16.59 | 16.59 | 1.49% | - |
| Oct 2, 2025 | 15.78 | 16.35 | 15.73 | 16.35 | 16.35 | 3.40% | 5,675 |
| Oct 1, 2025 | 14.57 | 16.21 | 14.55 | 15.81 | 15.81 | 7.52% | 9,516 |
| Sep 30, 2025 | 15.10 | 15.31 | 14.70 | 14.70 | 14.70 | -2.38% | 8,995 |
| Sep 29, 2025 | 15.12 | 15.20 | 15.02 | 15.06 | 15.06 | 0.99% | 1,589 |
| Sep 26, 2025 | 14.49 | 15.13 | 14.47 | 14.91 | 14.91 | 5.56% | 8,365 |
| Sep 25, 2025 | 13.70 | 14.13 | 13.50 | 14.13 | 14.13 | -2.42% | 2,082 |
| Sep 24, 2025 | 14.06 | 14.48 | 14.06 | 14.48 | 14.48 | -1.60% | 1 |
| Sep 23, 2025 | 14.90 | 15.04 | 14.71 | 14.71 | 14.71 | -0.59% | 2 |
| Sep 22, 2025 | 14.12 | 14.96 | 14.02 | 14.80 | 14.80 | 6.32% | 7,837 |
| Sep 19, 2025 | 13.81 | 14.05 | 13.75 | 13.92 | 13.92 | 3.94% | 1 |
| Sep 18, 2025 | 13.61 | 13.92 | 13.39 | 13.39 | 13.39 | -2.56% | 1,555 |
| Sep 17, 2025 | 13.77 | 13.84 | 13.72 | 13.74 | 13.74 | -0.77% | 3 |
| Sep 16, 2025 | 14.05 | 14.14 | 13.85 | 13.85 | 13.85 | -0.14% | 2 |
| Sep 15, 2025 | 13.77 | 13.90 | 13.69 | 13.87 | 13.87 | 1.60% | 3 |
| Sep 12, 2025 | 13.69 | 13.81 | 13.63 | 13.65 | 13.65 | -5.61% | 1,555 |
| Sep 11, 2025 | 13.87 | 14.46 | 13.72 | 14.46 | 14.46 | 4.75% | 2 |
| Sep 10, 2025 | 13.72 | 13.92 | 13.71 | 13.81 | 13.81 | 1.68% | 1,558 |
| Sep 9, 2025 | 14.36 | 14.42 | 13.58 | 13.58 | 13.58 | -4.41% | 2 |
| Sep 8, 2025 | 15.37 | 15.51 | 14.21 | 14.21 | 14.21 | -6.66% | 3 |
| Sep 5, 2025 | 14.09 | 15.22 | 14.09 | 15.22 | 15.22 | 4.92% | 5 |
| Sep 4, 2025 | 14.23 | 14.51 | 14.13 | 14.51 | 14.51 | 4.81% | 5 |
| Sep 3, 2025 | 13.67 | 13.84 | 13.60 | 13.84 | 13.84 | 5.17% | 836 |
| Sep 2, 2025 | 13.61 | 13.61 | 13.16 | 13.16 | 13.16 | -3.67% | 275 |
| Sep 1, 2025 | 13.64 | 13.66 | 13.63 | 13.66 | 13.66 | -0.86% | - |
| Aug 29, 2025 | 14.05 | 14.10 | 13.78 | 13.78 | 13.78 | -1.54% | 2,134 |
| Aug 28, 2025 | 13.66 | 14.00 | 13.66 | 14.00 | 14.00 | -1.58% | - |
| Aug 27, 2025 | 14.37 | 14.37 | 14.22 | 14.22 | 14.22 | -1.35% | - |
| Aug 26, 2025 | 14.05 | 14.41 | 13.90 | 14.41 | 14.41 | 8.07% | 2,707 |
| Aug 25, 2025 | 13.84 | 13.84 | 13.34 | 13.34 | 13.34 | -1.61% | - |
| Aug 22, 2025 | 12.69 | 13.56 | 12.69 | 13.56 | 13.56 | 10.23% | 2,986 |
| Aug 21, 2025 | 13.27 | 13.27 | 12.30 | 12.30 | 12.30 | -9.65% | 2,247 |
| Aug 20, 2025 | 13.16 | 13.61 | 13.14 | 13.61 | 13.61 | 3.22% | 3,881 |
| Aug 19, 2025 | 13.27 | 13.30 | 13.19 | 13.19 | 13.19 | 2.95% | 3,929 |
| Aug 18, 2025 | 12.18 | 13.21 | 12.18 | 12.81 | 12.81 | 32.95% | - |
| Aug 15, 2025 | 9.07 | 9.64 | 8.67 | 9.64 | 9.64 | 6.36% | 2,252 |
| Aug 14, 2025 | 9.43 | 9.51 | 9.06 | 9.06 | 9.06 | -7.51% | - |
| Aug 13, 2025 | 9.85 | 9.87 | 9.80 | 9.80 | 9.80 | -1.67% | 11 |
| Aug 12, 2025 | 10.03 | 10.12 | 9.94 | 9.96 | 9.96 | -6.33% | 4,568 |
| Aug 11, 2025 | 10.38 | 10.63 | 10.22 | 10.63 | 10.63 | 6.34% | 7,431 |
| Aug 8, 2025 | 10.43 | 10.43 | 9.96 | 10.00 | 10.00 | -1.79% | 1,553 |
| Aug 7, 2025 | 9.31 | 10.18 | 9.10 | 10.18 | 10.18 | 26.55% | 11,975 |
| Aug 6, 2025 | 8.24 | 8.24 | 7.91 | 8.05 | 8.05 | -2.66% | 1,386 |
| Aug 5, 2025 | 8.44 | 8.56 | 8.27 | 8.27 | 8.27 | -2.32% | 3,122 |
| Aug 4, 2025 | 8.63 | 8.64 | 8.46 | 8.46 | 8.46 | -2.35% | 498 |
| Aug 1, 2025 | 8.84 | 8.84 | 8.63 | 8.67 | 8.67 | -2.96% | 2,215 |
| Jul 31, 2025 | 8.93 | 9.11 | 8.93 | 8.93 | 8.93 | 0.22% | 1,057 |
| Jul 30, 2025 | 9.35 | 9.40 | 8.91 | 8.91 | 8.91 | -4.13% | 2,529 |
| Jul 29, 2025 | 9.64 | 9.65 | 9.29 | 9.29 | 9.29 | -2.52% | 216 |
| Jul 28, 2025 | 9.32 | 9.53 | 9.23 | 9.53 | 9.53 | 7.10% | 7,837 |
| Jul 25, 2025 | 8.98 | 9.06 | 8.90 | 8.90 | 8.90 | -0.11% | 400 |
| Jul 24, 2025 | 9.08 | 9.62 | 8.91 | 8.91 | 8.91 | -2.96% | 13,281 |
| Jul 23, 2025 | 9.50 | 9.63 | 9.14 | 9.18 | 9.18 | -0.35% | 3,085 |
| Jul 22, 2025 | 8.92 | 9.48 | 8.87 | 9.22 | 9.22 | 5.36% | 3,980 |
| Jul 21, 2025 | 8.82 | 8.92 | 8.75 | 8.75 | 8.75 | -0.30% | 525 |