SMA Solar Technology AG (VIE:S92)
Austria
· Delayed Price · Currency is EUR 29.44
-0.74 (-2.45%)
Last updated: Mar 9, 2026, 3:30 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.74 | 31.02 | 29.68 | 30.18 | - | - | 336 |
| Mar 6, 2026 | 30.74 | 31.02 | 29.68 | 30.18 | 30.18 | 0.94% | 168 |
| Mar 5, 2026 | 32.96 | 32.96 | 29.90 | 29.90 | 29.90 | -6.03% | - |
| Mar 4, 2026 | 28.98 | 31.82 | 28.98 | 31.82 | 31.82 | 9.20% | - |
| Mar 3, 2026 | 31.14 | 32.76 | 29.14 | 29.14 | 29.14 | -3.51% | 1,376 |
| Mar 2, 2026 | 30.48 | 31.20 | 29.90 | 30.20 | 30.20 | -4.97% | 1,828 |
| Feb 27, 2026 | 33.32 | 34.22 | 31.78 | 31.78 | 31.78 | -2.69% | 1,356 |
| Feb 26, 2026 | 32.60 | 33.06 | 32.44 | 32.66 | 32.66 | 0.12% | 1,130 |
| Feb 25, 2026 | 31.90 | 32.74 | 31.80 | 32.62 | 32.62 | 3.56% | 1,204 |
| Feb 24, 2026 | 31.58 | 31.70 | 31.30 | 31.50 | 31.50 | -0.57% | 160 |
| Feb 23, 2026 | 32.16 | 32.16 | 31.44 | 31.68 | 31.68 | -2.94% | 226 |
| Feb 20, 2026 | 32.74 | 32.74 | 32.04 | 32.64 | 32.64 | -1.39% | - |
| Feb 19, 2026 | 33.60 | 33.60 | 32.92 | 33.10 | 33.10 | -2.42% | - |
| Feb 18, 2026 | 32.72 | 33.92 | 32.72 | 33.92 | 33.92 | 3.54% | 1,776 |
| Feb 17, 2026 | 34.02 | 34.02 | 32.38 | 32.76 | 32.76 | -2.96% | - |
| Feb 16, 2026 | 33.66 | 33.76 | 33.04 | 33.76 | 33.76 | 1.50% | 226 |
| Feb 13, 2026 | 32.38 | 33.26 | 32.06 | 33.26 | 33.26 | 1.59% | 180 |
| Feb 12, 2026 | 35.36 | 35.36 | 32.74 | 32.74 | 32.74 | -6.19% | 125 |
| Feb 11, 2026 | 34.68 | 35.04 | 33.56 | 34.90 | 34.90 | 1.34% | 1,814 |
| Feb 10, 2026 | 31.86 | 34.62 | 31.86 | 34.44 | 34.44 | 6.63% | - |
| Feb 9, 2026 | 33.12 | 33.12 | 31.22 | 32.30 | 32.30 | -4.10% | 382 |
| Feb 6, 2026 | 33.34 | 33.68 | 32.82 | 33.68 | 33.68 | -0.18% | 582 |
| Feb 5, 2026 | 33.28 | 33.74 | 33.28 | 33.74 | 33.74 | -1.80% | 226 |
| Feb 4, 2026 | 36.38 | 36.38 | 34.36 | 34.36 | 34.36 | -4.34% | 226 |
| Feb 3, 2026 | 36.62 | 36.62 | 35.92 | 35.92 | 35.92 | -0.55% | - |
| Feb 2, 2026 | 36.38 | 36.42 | 35.80 | 36.12 | 36.12 | -2.75% | 328 |
| Jan 30, 2026 | 36.98 | 37.22 | 36.32 | 37.14 | 37.14 | 1.09% | 865 |
| Jan 29, 2026 | 38.62 | 38.62 | 36.74 | 36.74 | 36.74 | -3.16% | 30 |
| Jan 28, 2026 | 38.70 | 38.70 | 37.50 | 37.94 | 37.94 | -1.04% | - |
| Jan 27, 2026 | 37.38 | 38.34 | 37.24 | 38.34 | 38.34 | 2.68% | 452 |
| Jan 26, 2026 | 38.16 | 38.16 | 37.26 | 37.34 | 37.34 | -3.51% | - |
| Jan 23, 2026 | 37.66 | 38.70 | 37.66 | 38.70 | 38.70 | 2.22% | - |
| Jan 22, 2026 | 34.84 | 37.86 | 34.84 | 37.86 | 37.86 | 10.06% | - |
| Jan 21, 2026 | 33.64 | 34.40 | 32.90 | 34.40 | 34.40 | 1.12% | 264 |
| Jan 20, 2026 | 33.14 | 34.02 | 33.04 | 34.02 | 34.02 | 0.65% | - |
| Jan 19, 2026 | 32.86 | 34.10 | 32.86 | 33.80 | 33.80 | 0.42% | - |
| Jan 16, 2026 | 33.14 | 33.66 | 32.42 | 33.66 | 33.66 | 1.20% | - |
| Jan 15, 2026 | 33.56 | 33.56 | 32.32 | 33.26 | 33.26 | 1.46% | 226 |
| Jan 14, 2026 | 33.78 | 33.78 | 32.78 | 32.78 | 32.78 | -3.98% | - |
| Jan 13, 2026 | 33.02 | 34.14 | 32.78 | 34.14 | 34.14 | -3.99% | - |
| Jan 12, 2026 | 35.50 | 35.82 | 35.28 | 35.56 | 35.56 | -1.50% | - |
| Jan 9, 2026 | 37.74 | 37.74 | 35.82 | 36.10 | 36.10 | -3.27% | 226 |
| Jan 8, 2026 | 37.40 | 37.74 | 37.32 | 37.32 | 37.32 | -1.11% | 20 |
| Jan 7, 2026 | 36.48 | 37.74 | 36.48 | 37.74 | 37.74 | 3.57% | 452 |
| Jan 6, 2026 | 36.90 | 36.90 | 36.36 | 36.44 | 36.44 | -1.09% | - |
| Jan 5, 2026 | 36.04 | 37.16 | 36.04 | 36.84 | 36.84 | 2.73% | 452 |
| Jan 2, 2026 | 33.92 | 35.86 | 33.28 | 35.86 | 35.86 | 6.60% | - |
| Dec 30, 2025 | 33.14 | 33.64 | 33.14 | 33.64 | 33.64 | 1.20% | - |
| Dec 29, 2025 | 33.06 | 33.24 | 32.58 | 33.24 | 33.24 | 0.42% | - |
| Dec 23, 2025 | 33.84 | 33.84 | 33.10 | 33.10 | 33.10 | -0.72% | - |
| Dec 22, 2025 | 32.74 | 33.66 | 32.74 | 33.34 | 33.34 | 2.84% | - |
| Dec 19, 2025 | 32.52 | 32.62 | 32.14 | 32.42 | 32.42 | -1.82% | - |
| Dec 18, 2025 | 32.86 | 33.02 | 32.76 | 33.02 | 33.02 | -3.05% | - |
| Dec 17, 2025 | 34.46 | 34.58 | 34.06 | 34.06 | 34.06 | -1.96% | 242 |
| Dec 16, 2025 | 35.02 | 35.18 | 34.26 | 34.74 | 34.74 | -4.72% | 500 |
| Dec 15, 2025 | 37.00 | 37.00 | 36.24 | 36.46 | 36.46 | -1.09% | - |
| Dec 12, 2025 | 36.88 | 37.86 | 36.86 | 36.86 | 36.86 | 1.38% | - |
| Dec 11, 2025 | 36.46 | 37.16 | 36.36 | 36.36 | 36.36 | -2.26% | 361 |
| Dec 10, 2025 | 35.58 | 37.20 | 35.58 | 37.20 | 37.20 | 4.67% | 615 |
| Dec 9, 2025 | 35.26 | 35.54 | 34.60 | 35.54 | 35.54 | 3.43% | 842 |
| Dec 8, 2025 | 36.26 | 36.26 | 34.16 | 34.36 | 34.36 | -4.50% | 716 |
| Dec 5, 2025 | 36.62 | 36.62 | 35.88 | 35.98 | 35.98 | -0.94% | - |
| Dec 4, 2025 | 35.60 | 36.32 | 35.58 | 36.32 | 36.32 | 3.59% | - |
| Dec 3, 2025 | 33.92 | 35.06 | 33.92 | 35.06 | 35.06 | 4.35% | 278 |
| Dec 2, 2025 | 33.26 | 33.74 | 33.26 | 33.60 | 33.60 | 1.88% | - |
| Dec 1, 2025 | 34.18 | 34.18 | 32.98 | 32.98 | 32.98 | -4.57% | - |
| Nov 28, 2025 | 33.72 | 34.62 | 33.72 | 34.56 | 34.56 | 2.80% | - |
| Nov 27, 2025 | 30.88 | 33.62 | 30.88 | 33.62 | 33.62 | 7.14% | 523 |
| Nov 26, 2025 | 31.94 | 31.94 | 31.00 | 31.38 | 31.38 | -0.38% | 716 |
| Nov 25, 2025 | 33.16 | 33.16 | 31.50 | 31.50 | 31.50 | -3.73% | 705 |
| Nov 24, 2025 | 32.62 | 32.72 | 31.82 | 32.72 | 32.72 | 2.63% | 8 |
| Nov 21, 2025 | 33.54 | 33.54 | 31.88 | 31.88 | 31.88 | -7.22% | - |
| Nov 20, 2025 | 34.98 | 34.98 | 34.30 | 34.36 | 34.36 | -1.72% | 10 |
| Nov 19, 2025 | 33.10 | 35.26 | 33.10 | 34.96 | 34.96 | 13.07% | 5 |
| Nov 18, 2025 | 31.68 | 32.14 | 30.92 | 30.92 | 30.92 | -4.51% | - |
| Nov 17, 2025 | 32.20 | 32.88 | 31.62 | 32.38 | 32.38 | 5.40% | 250 |
| Nov 14, 2025 | 28.48 | 30.72 | 28.48 | 30.72 | 30.72 | 7.04% | 1,674 |
| Nov 13, 2025 | 29.10 | 29.40 | 28.70 | 28.70 | 28.70 | -5.22% | 1,733 |
| Nov 12, 2025 | 30.22 | 30.96 | 30.22 | 30.28 | 30.28 | 2.44% | 16 |
| Nov 11, 2025 | 27.86 | 30.20 | 27.86 | 29.56 | 29.56 | 4.38% | 1,065 |
| Nov 10, 2025 | 27.92 | 28.70 | 27.92 | 28.32 | 28.32 | 2.31% | - |
| Nov 7, 2025 | 28.96 | 28.96 | 27.68 | 27.68 | 27.68 | -2.40% | 1 |
| Nov 6, 2025 | 27.42 | 28.46 | 27.42 | 28.36 | 28.36 | 5.74% | 359 |
| Nov 5, 2025 | 25.46 | 27.40 | 25.18 | 26.82 | 26.82 | 3.55% | 1,105 |
| Nov 4, 2025 | 25.58 | 25.94 | 25.56 | 25.90 | 25.90 | -1.45% | 1 |
| Nov 3, 2025 | 26.06 | 26.40 | 26.06 | 26.28 | 26.28 | 1.70% | 471 |
| Oct 31, 2025 | 26.56 | 26.56 | 25.84 | 25.84 | 25.84 | -3.15% | 358 |
| Oct 30, 2025 | 26.70 | 27.00 | 26.50 | 26.68 | 26.68 | -0.60% | 1 |
| Oct 29, 2025 | 27.44 | 27.44 | 26.62 | 26.84 | 26.84 | - | 21 |
| Oct 28, 2025 | 26.08 | 26.84 | 25.62 | 26.84 | 26.84 | 3.87% | 1,103 |
| Oct 27, 2025 | 23.58 | 25.84 | 22.72 | 25.84 | 25.84 | 11.86% | 1 |
| Oct 24, 2025 | 22.28 | 23.36 | 22.28 | 23.10 | 23.10 | 6.06% | 882 |
| Oct 23, 2025 | 22.46 | 22.46 | 21.78 | 21.78 | 21.78 | -2.77% | - |
| Oct 22, 2025 | 22.76 | 22.76 | 22.40 | 22.40 | 22.40 | -2.27% | - |
| Oct 21, 2025 | 22.68 | 22.92 | 22.42 | 22.92 | 22.92 | 0.44% | - |
| Oct 20, 2025 | 23.26 | 23.26 | 22.82 | 22.82 | 22.82 | -0.95% | 22 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.04 | 23.04 | 23.04 | -3.36% | - |
| Oct 16, 2025 | 23.28 | 23.84 | 23.28 | 23.84 | 23.84 | 1.53% | - |
| Oct 15, 2025 | 23.30 | 24.02 | 23.30 | 23.48 | 23.48 | 2.71% | 212 |
| Oct 14, 2025 | 22.80 | 23.08 | 22.42 | 22.86 | 22.86 | -1.21% | 50 |