Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria
· Delayed Price · Currency is EUR 18.78
-0.54 (-2.80%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.85 | 19.85 | 19.05 | 19.32 | 19.32 | -5.15% | 2,172 |
| Mar 5, 2026 | 20.00 | 20.60 | 20.00 | 20.37 | 20.37 | 3.64% | 1,151 |
| Mar 4, 2026 | 19.14 | 19.97 | 19.14 | 19.66 | 19.66 | 6.04% | 5,342 |
| Mar 3, 2026 | 20.63 | 20.63 | 18.46 | 18.54 | 18.54 | -12.98% | 2,120 |
| Mar 2, 2026 | 21.09 | 21.38 | 20.95 | 21.30 | 21.30 | -5.16% | 3,245 |
| Feb 27, 2026 | 22.74 | 23.04 | 22.46 | 22.46 | 22.46 | 10.10% | - |
| Feb 26, 2026 | 19.71 | 20.40 | 19.71 | 20.40 | 20.40 | 5.81% | 101 |
| Feb 25, 2026 | 19.20 | 19.28 | 19.20 | 19.28 | 19.28 | 0.92% | - |
| Feb 24, 2026 | 18.93 | 19.14 | 18.93 | 19.11 | 19.11 | 1.65% | - |
| Feb 23, 2026 | 18.72 | 18.80 | 18.51 | 18.80 | 18.80 | -0.11% | - |
| Feb 20, 2026 | 18.85 | 18.85 | 18.74 | 18.82 | 18.82 | 0.70% | - |
| Feb 19, 2026 | 19.19 | 19.19 | 18.69 | 18.69 | 18.69 | -3.36% | - |
| Feb 18, 2026 | 19.02 | 19.34 | 19.02 | 19.34 | 19.34 | 3.26% | - |
| Feb 17, 2026 | 18.67 | 18.80 | 18.67 | 18.73 | 18.73 | 2.63% | - |
| Feb 16, 2026 | 18.42 | 18.52 | 18.25 | 18.25 | 18.25 | 1.11% | - |
| Feb 13, 2026 | 18.09 | 18.29 | 18.04 | 18.05 | 18.05 | -0.06% | - |
| Feb 12, 2026 | 19.16 | 19.16 | 18.06 | 18.06 | 18.06 | -3.50% | 1,949 |
| Feb 11, 2026 | 18.73 | 18.73 | 18.70 | 18.71 | 18.71 | 3.00% | - |
| Feb 10, 2026 | 18.14 | 18.24 | 18.13 | 18.17 | 18.17 | 0.22% | - |
| Feb 9, 2026 | 18.01 | 18.13 | 17.89 | 18.13 | 18.13 | 1.91% | - |
| Feb 6, 2026 | 17.50 | 17.84 | 17.50 | 17.79 | 17.79 | 2.18% | - |
| Feb 5, 2026 | 17.18 | 17.92 | 17.18 | 17.41 | 17.41 | -1.86% | 2,125 |
| Feb 4, 2026 | 18.03 | 18.12 | 17.74 | 17.74 | 17.74 | -1.69% | 527 |
| Feb 3, 2026 | 18.17 | 18.24 | 18.04 | 18.04 | 18.04 | -1.34% | - |
| Feb 2, 2026 | 18.12 | 18.29 | 18.12 | 18.29 | 18.29 | -1.59% | - |
| Jan 30, 2026 | 18.26 | 18.58 | 18.26 | 18.58 | 18.58 | - | - |
| Jan 29, 2026 | 18.11 | 18.58 | 18.11 | 18.58 | 18.58 | 2.99% | - |
| Jan 28, 2026 | 18.47 | 18.47 | 17.95 | 18.04 | 18.04 | -0.80% | - |
| Jan 27, 2026 | 18.00 | 18.19 | 18.00 | 18.19 | 18.19 | 1.54% | - |
| Jan 26, 2026 | 17.93 | 17.93 | 17.90 | 17.91 | 17.91 | 1.13% | - |
| Jan 23, 2026 | 17.58 | 17.71 | 17.58 | 17.71 | 17.71 | 2.52% | - |
| Jan 22, 2026 | 17.16 | 17.28 | 17.12 | 17.28 | 17.28 | 3.78% | - |
| Jan 21, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.21% | - |
| Jan 20, 2026 | 17.12 | 17.12 | 16.65 | 16.68 | 16.68 | -3.28% | - |
| Jan 19, 2026 | 17.60 | 17.60 | 17.25 | 17.25 | 17.25 | -4.27% | - |
| Jan 16, 2026 | 17.84 | 18.02 | 17.84 | 18.02 | 18.02 | -1.58% | - |
| Jan 15, 2026 | 18.09 | 18.31 | 18.09 | 18.31 | 18.31 | 2.35% | - |
| Jan 14, 2026 | 17.95 | 17.95 | 17.67 | 17.89 | 17.89 | 1.10% | - |
| Jan 13, 2026 | 17.56 | 17.69 | 17.50 | 17.69 | 17.69 | 1.43% | - |
| Jan 12, 2026 | 17.68 | 17.68 | 17.44 | 17.44 | 17.44 | -1.25% | - |
| Jan 9, 2026 | 18.06 | 18.08 | 17.66 | 17.66 | 17.66 | -3.89% | - |
| Jan 8, 2026 | 18.48 | 18.48 | 18.29 | 18.38 | 18.38 | -0.73% | - |
| Jan 7, 2026 | 18.09 | 18.63 | 18.09 | 18.51 | 18.51 | 1.84% | - |
| Jan 6, 2026 | 18.34 | 18.34 | 18.07 | 18.18 | 18.18 | -0.41% | - |
| Jan 5, 2026 | 18.00 | 18.25 | 17.89 | 18.25 | 18.25 | 1.42% | - |
| Jan 2, 2026 | 18.14 | 18.14 | 17.97 | 18.00 | 18.00 | -0.14% | - |
| Dec 30, 2025 | 17.96 | 18.02 | 17.92 | 18.02 | 18.02 | 1.29% | - |
| Dec 29, 2025 | 17.59 | 17.79 | 17.59 | 17.79 | 17.79 | 0.40% | - |
| Dec 23, 2025 | 17.20 | 17.82 | 17.20 | 17.72 | 17.72 | 5.54% | - |
| Dec 22, 2025 | 17.09 | 17.09 | 16.79 | 16.79 | 16.79 | -1.03% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 16.81 | 16.97 | 16.97 | 0.30% | - |
| Dec 18, 2025 | 16.43 | 16.92 | 16.43 | 16.92 | 16.92 | -0.82% | - |
| Dec 17, 2025 | 16.96 | 17.10 | 16.96 | 17.06 | 17.06 | 0.95% | - |
| Dec 16, 2025 | 16.67 | 16.90 | 16.67 | 16.90 | 16.90 | 1.62% | - |
| Dec 15, 2025 | 16.87 | 16.87 | 16.63 | 16.63 | 16.63 | -2.95% | - |
| Dec 12, 2025 | 16.69 | 17.13 | 16.69 | 17.13 | 17.13 | 2.30% | - |
| Dec 11, 2025 | 16.93 | 17.01 | 16.75 | 16.75 | 16.75 | -2.19% | - |
| Dec 10, 2025 | 17.05 | 17.13 | 17.05 | 17.12 | 17.12 | 1.66% | - |
| Dec 9, 2025 | 16.76 | 16.87 | 16.68 | 16.84 | 16.84 | -1.03% | - |
| Dec 8, 2025 | 17.06 | 17.15 | 17.02 | 17.02 | 17.02 | -0.35% | - |
| 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% | - |