Solaria Energia y Medio Ambiente S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.335	17.145	16.335	17.005	17.005	27,092
2026-07-29	17.053	17.285	16.310	16.483	16.483	4,826
2026-07-28	17.953	18.030	16.895	17.105	17.105	976,333
2026-07-27	18.273	18.420	18.130	18.130	18.130	808
2026-07-24	18.358	18.515	18.135	18.510	18.510	15,734
2026-07-23	18.178	18.745	18.035	18.105	18.105	2,928
2026-07-22	18.000	18.190	17.840	18.005	18.005	345,587
2026-07-21	18.058	18.085	17.760	17.980	17.980	1,696
2026-07-20	17.753	18.095	17.700	18.015	18.015	978
2026-07-17	18.000	18.130	17.500	17.645	17.645	8,549
2026-07-16	18.253	18.510	17.980	18.140	18.140	736
2026-07-15	18.530	18.675	18.190	18.473	18.473	359,273
2026-07-14	18.240	18.555	18.090	18.425	18.425	6,781
2026-07-13	18.753	18.755	18.305	18.345	18.345	651
2026-07-10	18.748	18.748	18.520	18.578	18.578	191,189
2026-07-09	18.653	18.850	18.475	18.788	18.788	120,246
2026-07-08	18.915	19.345	18.395	18.405	18.405	2,634
2026-07-07	19.595	19.595	19.010	19.020	19.020	2,015
2026-07-06	19.830	19.835	19.310	19.530	19.530	145,572
2026-07-03	19.898	19.910	19.645	19.745	19.745	765
2026-07-02	19.898	19.940	19.675	19.688	19.688	1,165
2026-07-01	19.898	20.190	19.460	19.765	19.765	160,935
2026-06-30	21.400	21.810	19.945	20.010	20.010	5,611
2026-06-29	21.430	21.960	21.430	21.480	21.480	416,617
2026-06-26	21.500	21.720	21.500	21.680	21.680	207,900
2026-06-25	21.375	21.940	21.250	21.800	21.800	1,319
2026-06-24	22.070	22.230	21.580	21.745	21.745	50,583
2026-06-23	22.305	22.310	21.960	22.220	22.220	694,202
2026-06-22	22.345	22.350	21.890	22.270	22.270	138,499
2026-06-19	21.870	22.150	21.620	21.820	21.820	74,133
2026-06-18	22.000	22.000	21.630	21.925	21.925	840,983
2026-06-17	21.640	21.890	21.370	21.880	21.880	694,187
2026-06-16	22.335	22.350	21.600	21.600	21.600	1,375
2026-06-15	22.705	22.760	22.190	22.240	22.240	87,539
2026-06-12	22.650	22.650	22.000	22.355	22.355	302,545
2026-06-11	22.250	22.780	22.250	22.290	22.290	687
2026-06-10	22.850	23.070	22.350	22.480	22.480	3,422
2026-06-09	22.945	23.640	22.840	22.960	22.960	5,829
2026-06-08	23.765	23.890	22.890	23.189	23.189	490,211
2026-06-05	23.640	24.110	23.640	23.905	23.905	501,828
2026-06-04	23.620	24.190	23.450	23.670	23.670	224,139
2026-06-03	23.755	24.070	23.705	23.705	23.705	209,008
2026-06-02	23.315	23.790	23.120	23.315	23.315	389,097
2026-06-01	23.400	23.980	23.350	23.570	23.570	99,706
2026-05-29	23.400	23.450	22.920	23.345	23.345	148,034
2026-05-28	23.650	24.010	23.380	23.440	23.440	2,142
2026-05-27	24.505	24.590	23.490	23.785	23.785	133,684
2026-05-26	24.305	24.540	24.100	24.490	24.490	5,463
2026-05-22	23.650	24.270	23.650	24.105	24.105	1,467
2026-05-21	23.660	23.660	22.950	23.585	23.585	1,154
2026-05-20	23.705	23.990	23.400	23.630	23.630	2,843
2026-05-19	25.210	25.210	22.710	23.410	23.410	8,075
2026-05-18	23.765	25.400	23.320	24.880	24.880	222,344
2026-05-15	24.050	24.200	23.740	23.880	23.880	207,216
2026-05-14	24.000	24.290	23.940	23.955	23.955	49
2026-05-13	24.000	24.250	23.760	23.880	23.880	2,165
2026-05-12	24.420	24.420	23.690	23.700	23.700	160,123
2026-05-11	24.060	24.630	24.060	24.630	24.630	255,929
2026-05-08	24.289	24.289	23.990	24.105	24.105	319,784
2026-05-07	23.905	24.530	23.590	24.040	24.040	1,155,415

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.