SMA Solar Technology AG (VIE:S92)
Austria
· Delayed Price · Currency is EUR 20.60
-0.12 (-0.58%)
Last updated: Sep 25, 2025, 3:30 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.94 | 21.02 | 20.54 | 20.84 | 20.84 | - | 143 |
| Sep 25, 2025 | 20.76 | 20.96 | 20.60 | 20.84 | 20.84 | 0.58% | 344 |
| Sep 24, 2025 | 20.44 | 20.72 | 20.40 | 20.72 | 20.72 | 0.39% | 344 |
| Sep 23, 2025 | 21.02 | 21.18 | 20.64 | 20.64 | 20.64 | - | - |
| Sep 22, 2025 | 21.32 | 21.32 | 20.30 | 20.64 | 20.64 | -4.71% | - |
| Sep 19, 2025 | 22.32 | 22.32 | 21.56 | 21.66 | 21.66 | -2.26% | - |
| Sep 18, 2025 | 22.08 | 22.40 | 21.88 | 22.16 | 22.16 | 3.45% | 15 |
| Sep 17, 2025 | 21.58 | 21.58 | 21.40 | 21.42 | 21.42 | 0.66% | - |
| Sep 16, 2025 | 21.18 | 21.28 | 21.02 | 21.28 | 21.28 | 3.70% | - |
| Sep 15, 2025 | 18.75 | 20.52 | 18.75 | 20.52 | 20.52 | 12.50% | - |
| Sep 12, 2025 | 18.28 | 18.36 | 18.13 | 18.24 | 18.24 | 0.11% | 3 |
| Sep 11, 2025 | 18.56 | 18.56 | 18.22 | 18.22 | 18.22 | -1.35% | 14 |
| Sep 10, 2025 | 18.26 | 18.47 | 18.26 | 18.47 | 18.47 | 1.48% | - |
| Sep 9, 2025 | 18.85 | 18.85 | 18.20 | 18.20 | 18.20 | -3.91% | - |
| Sep 8, 2025 | 19.54 | 19.70 | 18.94 | 18.94 | 18.94 | -0.11% | 507 |
| Sep 5, 2025 | 17.54 | 18.96 | 17.54 | 18.96 | 18.96 | 8.65% | 1,144 |
| Sep 4, 2025 | 16.51 | 17.45 | 16.51 | 17.45 | 17.45 | 7.78% | 2,706 |
| Sep 3, 2025 | 16.28 | 16.28 | 15.84 | 16.19 | 16.19 | 1.82% | 525 |
| Sep 2, 2025 | 16.33 | 16.33 | 15.82 | 15.90 | 15.90 | -29.33% | - |
| Sep 1, 2025 | 22.66 | 22.84 | 22.40 | 22.50 | 22.50 | -1.23% | 1 |
| Aug 29, 2025 | 23.06 | 23.06 | 22.66 | 22.78 | 22.78 | -1.81% | - |
| Aug 28, 2025 | 23.70 | 23.70 | 23.12 | 23.20 | 23.20 | 1.05% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 22.64 | 22.96 | 22.96 | -1.54% | - |
| Aug 26, 2025 | 23.12 | 23.32 | 22.82 | 23.32 | 23.32 | 0.95% | 1 |
| Aug 25, 2025 | 23.44 | 23.44 | 23.04 | 23.10 | 23.10 | -2.12% | 1 |
| Aug 22, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 4.61% | 1 |
| Aug 21, 2025 | 23.60 | 23.60 | 22.56 | 22.56 | 22.56 | -4.97% | 1 |
| Aug 20, 2025 | 23.42 | 24.12 | 23.42 | 23.74 | 23.74 | -0.17% | 2 |
| Aug 19, 2025 | 23.44 | 24.02 | 23.44 | 23.78 | 23.78 | 0.68% | - |
| Aug 18, 2025 | 23.62 | 24.06 | 23.62 | 23.62 | 23.62 | 9.45% | 8 |
| Aug 15, 2025 | 21.64 | 21.64 | 21.16 | 21.58 | 21.58 | 1.70% | - |
| Aug 14, 2025 | 21.64 | 21.66 | 21.16 | 21.22 | 21.22 | -1.39% | 689 |
| Aug 13, 2025 | 21.52 | 21.66 | 21.12 | 21.52 | 21.52 | 0.56% | 27 |
| Aug 12, 2025 | 21.30 | 21.46 | 21.06 | 21.40 | 21.40 | 1.52% | 345 |
| Aug 11, 2025 | 22.78 | 22.78 | 21.08 | 21.08 | 21.08 | -7.79% | 1 |
| Aug 8, 2025 | 20.72 | 23.10 | 20.72 | 22.86 | 22.86 | 11.19% | 108 |
| Aug 7, 2025 | 18.79 | 20.56 | 18.79 | 20.56 | 20.56 | 7.36% | 688 |
| Aug 6, 2025 | 18.96 | 19.22 | 18.96 | 19.15 | 19.15 | -0.78% | 1 |
| Aug 5, 2025 | 19.58 | 19.58 | 19.16 | 19.30 | 19.30 | 0.42% | 278 |
| Aug 4, 2025 | 19.43 | 19.46 | 19.22 | 19.22 | 19.22 | -0.93% | 1 |
| Aug 1, 2025 | 19.94 | 19.94 | 19.31 | 19.40 | 19.40 | -4.06% | - |
| Jul 31, 2025 | 20.66 | 20.66 | 20.08 | 20.22 | 20.22 | -2.60% | 1 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.72 | 20.76 | 20.76 | -0.48% | 223 |
| Jul 29, 2025 | 20.98 | 21.12 | 20.86 | 20.86 | 20.86 | -0.57% | 1 |
| Jul 28, 2025 | 21.76 | 21.82 | 20.98 | 20.98 | 20.98 | -0.76% | - |
| Jul 25, 2025 | 20.44 | 21.14 | 20.44 | 21.14 | 21.14 | 1.73% | 1 |
| Jul 24, 2025 | 20.10 | 21.40 | 20.10 | 20.78 | 20.78 | 5.32% | - |
| Jul 23, 2025 | 20.08 | 20.38 | 19.73 | 19.73 | 19.73 | -2.13% | 1 |
| Jul 22, 2025 | 19.90 | 20.40 | 19.80 | 20.16 | 20.16 | 0.50% | 1 |
| Jul 21, 2025 | 20.88 | 20.88 | 19.97 | 20.06 | 20.06 | -3.84% | - |