Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria
· Delayed Price · Currency is EUR 16.90
-0.09 (-0.50%)
At close: Dec 4, 2025
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.11 | 17.11 | 17.07 | 17.08 | 17.08 | 1.04% | - |
| Dec 4, 2025 | 16.90 | 17.13 | 16.90 | 16.90 | 16.90 | -0.50% | - |
| Dec 3, 2025 | 17.18 | 17.18 | 16.85 | 16.99 | 16.99 | 0.50% | - |
| Dec 2, 2025 | 16.16 | 16.90 | 16.16 | 16.90 | 16.90 | 3.36% | - |
| Dec 1, 2025 | 16.63 | 16.63 | 16.23 | 16.35 | 16.35 | -2.07% | - |
| Nov 28, 2025 | 16.67 | 16.70 | 16.56 | 16.70 | 16.70 | -0.03% | - |
| Nov 27, 2025 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | -0.06% | - |
| Nov 26, 2025 | 16.69 | 16.71 | 16.44 | 16.71 | 16.71 | 0.39% | - |
| Nov 25, 2025 | 16.72 | 16.84 | 16.62 | 16.65 | 16.65 | -2.43% | 3,915 |
| Nov 24, 2025 | 16.71 | 17.06 | 16.71 | 17.06 | 17.06 | -0.03% | 969 |
| Nov 21, 2025 | 17.27 | 17.28 | 17.07 | 17.07 | 17.07 | -5.38% | 1,938 |
| Nov 20, 2025 | 18.38 | 18.38 | 17.98 | 18.04 | 18.04 | 1.29% | - |
| Nov 19, 2025 | 17.40 | 17.92 | 17.20 | 17.81 | 17.81 | 0.45% | 3,138 |
| Nov 18, 2025 | 18.26 | 18.36 | 17.73 | 17.73 | 17.73 | -4.32% | 6,876 |
| Nov 17, 2025 | 16.31 | 18.53 | 16.31 | 18.53 | 18.53 | 24.66% | 350 |
| Nov 14, 2025 | 14.88 | 14.88 | 14.70 | 14.86 | 14.86 | -2.65% | - |
| Nov 13, 2025 | 15.64 | 15.64 | 15.25 | 15.27 | 15.27 | -2.30% | 1,938 |
| Nov 12, 2025 | 15.42 | 15.63 | 15.42 | 15.63 | 15.63 | 1.86% | 1,297 |
| Nov 11, 2025 | 15.67 | 15.67 | 15.34 | 15.34 | 15.34 | -2.66% | - |
| Nov 10, 2025 | 15.82 | 15.82 | 15.74 | 15.76 | 15.76 | 1.12% | - |
| Nov 7, 2025 | 15.45 | 15.72 | 15.45 | 15.59 | 15.59 | 0.29% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.51 | 15.54 | 15.54 | 1.17% | - |
| Nov 5, 2025 | 15.33 | 15.36 | 15.27 | 15.36 | 15.36 | 2.26% | - |
| Nov 4, 2025 | 15.05 | 15.05 | 14.91 | 15.02 | 15.02 | -1.54% | - |
| Nov 3, 2025 | 14.84 | 15.26 | 14.84 | 15.26 | 15.26 | 1.50% | - |
| Oct 31, 2025 | 15.38 | 15.38 | 15.03 | 15.03 | 15.03 | 1.52% | - |
| Oct 30, 2025 | 15.01 | 15.01 | 14.81 | 14.81 | 14.81 | -3.27% | - |
| Oct 29, 2025 | 15.13 | 15.31 | 15.13 | 15.31 | 15.31 | 0.92% | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.11 | 15.17 | 15.17 | 0.93% | - |
| Oct 27, 2025 | 14.90 | 15.05 | 14.90 | 15.03 | 15.03 | 2.07% | - |
| Oct 24, 2025 | 14.72 | 14.72 | 14.66 | 14.72 | 14.72 | 1.27% | - |
| Oct 23, 2025 | 14.65 | 14.68 | 14.54 | 14.54 | 14.54 | 0.07% | - |
| Oct 22, 2025 | 14.59 | 14.87 | 14.53 | 14.53 | 14.53 | 0.10% | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.50 | 14.51 | 14.51 | -1.16% | - |
| Oct 20, 2025 | 14.71 | 14.81 | 14.68 | 14.68 | 14.68 | -1.97% | - |
| Oct 17, 2025 | 14.83 | 14.98 | 14.83 | 14.98 | 14.98 | -2.98% | - |
| Oct 16, 2025 | 14.88 | 15.45 | 14.88 | 15.44 | 15.44 | 4.79% | 2,535 |
| Oct 15, 2025 | 14.91 | 14.91 | 14.73 | 14.73 | 14.73 | 0.72% | - |
| Oct 14, 2025 | 14.53 | 14.63 | 14.47 | 14.63 | 14.63 | 0.65% | - |
| Oct 13, 2025 | 14.48 | 14.53 | 14.41 | 14.53 | 14.53 | 0.80% | - |
| Oct 10, 2025 | 14.45 | 14.49 | 14.33 | 14.42 | 14.42 | -0.48% | - |
| Oct 9, 2025 | 14.10 | 14.66 | 14.10 | 14.49 | 14.49 | 4.13% | - |
| Oct 8, 2025 | 13.72 | 13.91 | 13.72 | 13.91 | 13.91 | 2.32% | - |
| Oct 7, 2025 | 14.15 | 14.15 | 13.41 | 13.60 | 13.60 | -4.02% | - |
| Oct 6, 2025 | 13.89 | 14.17 | 13.86 | 14.17 | 14.17 | 7.43% | 945 |
| Oct 3, 2025 | 12.63 | 13.19 | 12.63 | 13.19 | 13.19 | 5.61% | - |
| Oct 2, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | 5.89% | 1,022 |
| Oct 1, 2025 | 11.32 | 11.79 | 11.32 | 11.79 | 11.79 | 8.56% | - |
| Sep 30, 2025 | 10.23 | 10.86 | 10.23 | 10.86 | 10.86 | 5.23% | 8,822 |
| Sep 29, 2025 | 10.46 | 10.48 | 10.32 | 10.32 | 10.32 | -0.86% | - |
| Sep 26, 2025 | 10.55 | 10.55 | 10.41 | 10.41 | 10.41 | -2.12% | - |
| Sep 25, 2025 | 10.73 | 10.73 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Sep 24, 2025 | 11.01 | 11.01 | 10.73 | 10.74 | 10.74 | -3.07% | - |
| Sep 23, 2025 | 11.19 | 11.23 | 11.08 | 11.08 | 11.08 | 0.59% | - |
| Sep 22, 2025 | 11.01 | 11.13 | 11.01 | 11.01 | 11.01 | -0.18% | - |
| Sep 19, 2025 | 11.34 | 11.34 | 11.02 | 11.03 | 11.03 | -1.74% | - |
| Sep 18, 2025 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -2.98% | - |
| Sep 17, 2025 | 11.62 | 11.62 | 11.55 | 11.57 | 11.57 | -1.41% | - |
| Sep 16, 2025 | 11.89 | 11.89 | 11.72 | 11.74 | 11.74 | -1.51% | - |
| Sep 15, 2025 | 11.91 | 12.03 | 11.91 | 11.92 | 11.92 | 0.38% | - |
| Sep 12, 2025 | 12.35 | 12.35 | 11.87 | 11.87 | 11.87 | -0.34% | - |
| Sep 11, 2025 | 12.01 | 12.06 | 11.91 | 11.91 | 11.91 | -0.92% | - |
| Sep 10, 2025 | 11.57 | 12.02 | 11.57 | 12.02 | 12.02 | 1.22% | - |
| Sep 9, 2025 | 12.72 | 12.72 | 11.88 | 11.88 | 11.88 | -7.15% | - |
| Sep 8, 2025 | 13.02 | 13.02 | 12.79 | 12.79 | 12.79 | -1.04% | - |
| Sep 5, 2025 | 12.88 | 12.93 | 12.80 | 12.93 | 12.93 | 0.74% | - |
| Sep 4, 2025 | 13.04 | 13.04 | 12.83 | 12.83 | 12.83 | -0.35% | - |
| Sep 3, 2025 | 13.12 | 13.12 | 12.88 | 12.88 | 12.88 | -1.08% | - |
| Sep 2, 2025 | 13.31 | 13.31 | 13.00 | 13.02 | 13.02 | -1.70% | - |
| Sep 1, 2025 | 13.82 | 13.82 | 13.24 | 13.24 | 13.24 | -6.13% | - |
| Aug 29, 2025 | 14.25 | 14.25 | 14.08 | 14.11 | 14.11 | 0.39% | - |
| Aug 28, 2025 | 13.61 | 14.05 | 13.61 | 14.05 | 14.05 | -0.53% | - |
| Aug 27, 2025 | 13.32 | 14.13 | 13.32 | 14.13 | 14.13 | 8.36% | - |
| Aug 26, 2025 | 12.70 | 13.04 | 12.70 | 13.04 | 13.04 | 3.49% | - |
| Aug 25, 2025 | 12.72 | 12.72 | 12.52 | 12.60 | 12.60 | -0.98% | - |
| Aug 22, 2025 | 12.57 | 12.72 | 12.53 | 12.72 | 12.72 | 1.68% | 1,025 |
| Aug 21, 2025 | 12.66 | 12.66 | 12.47 | 12.51 | 12.51 | -0.56% | - |
| Aug 20, 2025 | 12.52 | 12.58 | 12.48 | 12.58 | 12.58 | 0.36% | - |
| Aug 19, 2025 | 12.49 | 12.54 | 12.38 | 12.54 | 12.54 | 0.64% | - |
| Aug 18, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 3.40% | - |
| Aug 15, 2025 | 12.08 | 12.15 | 12.05 | 12.05 | 12.05 | 0.21% | - |
| Aug 14, 2025 | 12.23 | 12.23 | 12.02 | 12.02 | 12.02 | 0.46% | - |
| Aug 13, 2025 | 11.98 | 12.03 | 11.97 | 11.97 | 11.97 | -0.08% | - |
| Aug 12, 2025 | 11.79 | 11.98 | 11.79 | 11.98 | 11.98 | 3.28% | - |
| Aug 11, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | -0.26% | - |
| Aug 8, 2025 | 11.56 | 11.63 | 11.56 | 11.63 | 11.63 | 1.35% | - |
| Aug 7, 2025 | 11.48 | 11.48 | 11.43 | 11.47 | 11.47 | 0.26% | - |
| Aug 6, 2025 | 11.48 | 11.48 | 11.42 | 11.44 | 11.44 | -0.65% | - |
| Aug 5, 2025 | 11.55 | 11.58 | 11.52 | 11.52 | 11.52 | 0.66% | - |
| Aug 4, 2025 | 11.45 | 11.45 | 11.40 | 11.44 | 11.44 | 0.79% | - |
| Aug 1, 2025 | 11.29 | 11.38 | 11.29 | 11.35 | 11.35 | 0.67% | 2,024 |
| Jul 31, 2025 | 11.22 | 11.33 | 11.10 | 11.28 | 11.28 | - | - |
| Jul 30, 2025 | 10.93 | 11.38 | 10.93 | 11.28 | 11.28 | 4.69% | 2,024 |
| Jul 29, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | 10.77 | -1.33% | - |
| Jul 28, 2025 | 10.90 | 11.12 | 10.90 | 10.92 | 10.92 | 1.68% | - |
| Jul 25, 2025 | 10.77 | 10.77 | 10.70 | 10.74 | 10.74 | -0.37% | - |
| Jul 24, 2025 | 11.09 | 11.09 | 10.78 | 10.78 | 10.78 | -2.49% | - |
| Jul 23, 2025 | 11.17 | 11.17 | 11.01 | 11.05 | 11.05 | -0.90% | - |
| Jul 22, 2025 | 10.68 | 11.15 | 10.68 | 11.15 | 11.15 | 6.19% | - |
| Jul 21, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 0.62% | - |