Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain
· Delayed Price · Currency is EUR 16.87
-0.29 (-1.69%)
At close: Dec 5, 2025
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.16 | 17.29 | 16.98 | 17.10 | - | -0.32% | 151,582 |
| Dec 4, 2025 | 17.03 | 17.28 | 16.83 | 17.16 | 17.16 | 1.24% | 467,783 |
| Dec 3, 2025 | 17.00 | 17.29 | 16.79 | 16.95 | 16.95 | 0.80% | 718,047 |
| Dec 2, 2025 | 16.32 | 17.04 | 16.16 | 16.81 | 16.81 | 2.88% | 767,732 |
| Dec 1, 2025 | 16.67 | 16.67 | 16.13 | 16.34 | 16.34 | -1.95% | 713,238 |
| Nov 28, 2025 | 16.82 | 16.82 | 16.51 | 16.67 | 16.67 | -0.57% | 310,706 |
| Nov 27, 2025 | 16.80 | 16.97 | 16.61 | 16.76 | 16.76 | 0.60% | 1,281,543 |
| Nov 26, 2025 | 16.53 | 16.77 | 16.19 | 16.66 | 16.66 | 0.54% | 1,120,447 |
| Nov 25, 2025 | 17.10 | 17.25 | 16.49 | 16.57 | 16.57 | -4.00% | 1,397,850 |
| Nov 24, 2025 | 16.89 | 17.47 | 16.39 | 17.26 | 17.26 | 0.20% | 1,130,156 |
| Nov 21, 2025 | 17.26 | 17.46 | 17.00 | 17.23 | 17.23 | -2.57% | 1,036,441 |
| Nov 20, 2025 | 18.46 | 18.95 | 17.68 | 17.68 | 17.68 | -0.98% | 1,533,760 |
| Nov 19, 2025 | 17.42 | 17.97 | 16.94 | 17.86 | 17.86 | 1.10% | 1,163,960 |
| Nov 18, 2025 | 18.49 | 18.70 | 17.56 | 17.66 | 17.66 | -1.67% | 1,458,504 |
| Nov 17, 2025 | 15.98 | 18.76 | 15.80 | 17.96 | 17.96 | 15.72% | 5,143,004 |
| Nov 14, 2025 | 15.12 | 15.52 | 14.66 | 15.52 | 15.52 | 2.11% | 1,256,864 |
| Nov 13, 2025 | 15.70 | 15.75 | 15.15 | 15.20 | 15.20 | -2.94% | 1,063,208 |
| Nov 12, 2025 | 15.21 | 15.72 | 15.21 | 15.66 | 15.66 | 3.85% | 788,988 |
| Nov 11, 2025 | 15.78 | 15.80 | 14.96 | 15.08 | 15.08 | -3.64% | 1,175,805 |
| Nov 10, 2025 | 15.52 | 15.90 | 15.50 | 15.65 | 15.65 | 3.27% | 806,783 |
| Nov 7, 2025 | 15.20 | 15.92 | 15.03 | 15.16 | 15.16 | 0.46% | 1,433,098 |
| Nov 6, 2025 | 15.67 | 15.72 | 15.09 | 15.09 | 15.09 | -3.39% | 755,274 |
| Nov 5, 2025 | 15.40 | 15.69 | 15.07 | 15.62 | 15.62 | 1.76% | 846,890 |
| Nov 4, 2025 | 15.00 | 15.35 | 14.88 | 15.35 | 15.35 | 2.23% | 736,561 |
| Nov 3, 2025 | 14.70 | 15.28 | 14.61 | 15.01 | 15.01 | 0.10% | 1,040,190 |
| Oct 31, 2025 | 15.15 | 15.43 | 15.00 | 15.00 | 15.00 | -0.03% | 587,710 |
| Oct 30, 2025 | 15.05 | 15.09 | 14.72 | 15.00 | 15.00 | -0.99% | 711,271 |
| Oct 29, 2025 | 15.16 | 15.45 | 15.03 | 15.15 | 15.15 | -0.26% | 718,670 |
| Oct 28, 2025 | 15.00 | 15.30 | 14.95 | 15.19 | 15.19 | 0.86% | 678,661 |
| Oct 27, 2025 | 15.00 | 15.14 | 14.86 | 15.06 | 15.06 | 0.57% | 607,122 |
| Oct 24, 2025 | 14.85 | 14.98 | 14.58 | 14.98 | 14.98 | 1.39% | 596,252 |
| Oct 23, 2025 | 14.52 | 14.84 | 14.40 | 14.77 | 14.77 | 2.25% | 611,745 |
| Oct 22, 2025 | 14.40 | 14.99 | 14.40 | 14.45 | 14.45 | -0.31% | 967,065 |
| Oct 21, 2025 | 14.52 | 14.76 | 14.37 | 14.49 | 14.49 | -1.19% | 663,019 |
| Oct 20, 2025 | 14.84 | 14.87 | 14.52 | 14.67 | 14.67 | -0.64% | 1,095,718 |
| Oct 17, 2025 | 15.05 | 15.15 | 14.76 | 14.76 | 14.76 | -2.57% | 1,356,890 |
| Oct 16, 2025 | 14.90 | 15.52 | 14.80 | 15.15 | 15.15 | 2.61% | 1,689,178 |
| Oct 15, 2025 | 14.75 | 14.96 | 14.66 | 14.77 | 14.77 | 0.78% | 1,113,051 |
| Oct 14, 2025 | 14.55 | 14.67 | 14.37 | 14.65 | 14.65 | 0.48% | 859,299 |
| Oct 13, 2025 | 14.20 | 14.77 | 14.05 | 14.58 | 14.58 | 1.25% | 902,379 |
| Oct 10, 2025 | 14.43 | 14.58 | 14.04 | 14.40 | 14.40 | -0.03% | 1,536,167 |
| Oct 9, 2025 | 14.00 | 14.72 | 13.85 | 14.41 | 14.41 | 4.04% | 2,675,537 |
| Oct 8, 2025 | 13.60 | 14.21 | 13.53 | 13.85 | 13.85 | 1.84% | 2,032,453 |
| Oct 7, 2025 | 14.02 | 14.23 | 13.00 | 13.60 | 13.60 | -4.06% | 3,935,120 |
| Oct 6, 2025 | 13.35 | 14.28 | 13.30 | 14.17 | 14.17 | 7.19% | 3,747,548 |
| Oct 3, 2025 | 12.63 | 13.25 | 12.58 | 13.22 | 13.22 | 4.71% | 3,118,347 |
| Oct 2, 2025 | 12.12 | 12.63 | 12.05 | 12.63 | 12.63 | 7.40% | 3,988,777 |
| Oct 1, 2025 | 11.14 | 12.02 | 11.06 | 11.76 | 11.76 | 7.89% | 3,580,170 |
| Sep 30, 2025 | 10.29 | 10.95 | 10.21 | 10.90 | 10.90 | 5.27% | 2,798,437 |
| Sep 29, 2025 | 10.60 | 10.67 | 10.28 | 10.35 | 10.35 | -0.24% | 921,883 |