Skip to main content
SMA Solar Technology AG (BIT:1S)
Italy flag Italy · Delayed Price · Currency is EUR
36.34
+1.26 (3.59%)
At close: Dec 4, 2025

SMA Solar Technology AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.3236.3235.4635.4835.48-2.37%192
Dec 4, 202535.6836.4435.6836.3436.343.59%179
Dec 3, 202534.4035.1834.4035.0835.084.53%1,139
Dec 2, 202533.2633.2633.2633.5633.564.22%150
Dec 1, 202534.1634.1633.4832.2032.20-6.94%150
Nov 28, 202534.1234.7033.9034.6034.602.91%470
Nov 27, 202531.9833.4431.9833.6233.627.62%422
Nov 26, 202531.6231.6231.2231.2431.24-0.76%303
Nov 25, 202532.9432.9432.4631.4831.48-3.67%753
Nov 24, 202532.6632.7632.0032.6832.682.70%244
Nov 21, 202532.8432.8432.8031.8231.82-7.39%170
Nov 20, 202537.0037.0034.4234.3634.36-1.83%1,184
Nov 19, 202532.4035.8632.4035.0035.0013.34%1,355
Nov 18, 202531.5231.5231.5230.8830.88-4.46%4
Nov 17, 202531.4232.3031.4232.3232.325.76%1,622
Nov 14, 202528.5030.5028.5030.5630.565.31%2,879
Nov 13, 202528.9429.8628.4429.0229.02-4.29%2,832
Nov 12, 202530.5231.1030.3430.3230.322.43%345
Nov 11, 202527.8830.2827.8829.6029.604.67%743
Nov 10, 202528.6228.6428.5028.2828.281.95%476
Nov 7, 202528.0628.0628.0627.7427.74-1.98%120
Nov 6, 202527.2628.3227.2628.3028.305.05%1,447
Nov 5, 202525.8626.1425.8626.9426.944.18%989
Nov 4, 202525.8625.8625.8625.8625.86-1.45%-
Nov 3, 202526.2426.2426.2426.2426.241.31%200
Oct 31, 202525.9025.9025.9025.9025.90-2.85%-
Oct 30, 202528.1628.1626.6026.6626.66-0.67%426
Oct 29, 202526.8027.0026.8026.8426.84-0.15%95
Oct 28, 202525.9226.5025.7826.8826.884.27%1,246
Oct 27, 202522.8025.4422.8025.7825.7811.89%384
Oct 24, 202522.9223.4422.9223.0423.045.49%596
Oct 23, 202522.1822.1822.1821.8421.84-2.15%203
Oct 22, 202522.3222.3222.3222.3222.32-2.45%-
Oct 21, 202522.3022.9622.3022.8822.880.18%390
Oct 20, 202523.0823.0823.0822.8422.84-0.52%50
Oct 17, 202523.3023.3023.3022.9622.96-3.85%16
Oct 16, 202523.8823.8823.8823.8823.880.34%-
Oct 15, 202523.9223.9223.9223.8023.804.20%1
Oct 14, 202522.6023.0822.5222.8422.84-1.55%645
Oct 13, 202522.9422.9422.9423.2023.200.69%500
Oct 10, 202523.0223.0223.0223.0423.04-1.62%100
Oct 9, 202523.4223.4223.4223.4223.422.36%-
Oct 8, 202523.3223.3223.3222.8822.88-1.21%5
Oct 7, 202523.1623.1623.1623.1623.16-1.53%-
Oct 6, 202523.1023.1023.0023.5223.52-1.09%200
Oct 3, 202523.0223.4022.9223.7823.782.85%564
Oct 2, 202522.1822.3422.1823.1223.124.81%1,817
Oct 1, 202521.6422.2821.6422.0622.062.89%435
Sep 30, 202520.7221.2620.7221.4421.441.90%858
Sep 29, 202521.0421.0421.0421.0421.040.96%-