Solaria Energía y Medio Ambiente, S.A. (VIE:SLR)
Austria
· Delayed Price · Currency is EUR 10.74
-0.34 (-3.07%)
At close: Sep 24, 2025
VIE:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |