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
2026-02-06	17.380	17.890	17.380	17.820	17.820	2,513
2026-02-05	17.453	17.960	17.170	17.563	17.563	38,914
2026-02-04	18.153	18.165	17.569	17.825	17.825	110,895
2026-02-03	18.320	18.380	17.870	18.320	18.320	441,890
2026-02-02	18.340	18.340	18.130	18.170	18.170	357,924
2026-01-30	18.040	18.840	18.040	18.363	18.363	27,782
2026-01-29	18.415	18.600	18.000	18.320	18.320	3,984
2026-01-28	18.510	18.525	17.720	18.158	18.158	3,263
2026-01-27	18.000	18.520	18.000	18.309	18.309	160,235
2026-01-26	17.855	18.040	17.855	17.970	17.970	3,556
2026-01-23	17.410	18.095	17.410	17.963	17.963	20,084
2026-01-22	17.400	17.520	17.080	17.325	17.325	3,603
2026-01-21	16.800	17.050	16.510	16.893	16.893	3,543
2026-01-20	17.365	17.365	16.475	16.795	16.795	8,345
2026-01-19	17.578	17.685	17.175	17.380	17.380	6,298
2026-01-16	17.780	18.030	17.780	17.878	17.878	2,882
2026-01-15	18.253	18.535	17.790	17.800	17.800	4,567
2026-01-14	17.853	18.220	17.565	17.958	17.958	9,705
2026-01-13	17.473	17.760	17.460	17.710	17.710	2,612
2026-01-12	17.700	17.880	17.320	17.320	17.320	4,869
2026-01-09	18.095	18.095	17.595	17.605	17.605	6,096
2026-01-08	18.500	18.625	17.910	18.253	18.253	181,992
2026-01-07	17.970	18.670	17.970	18.578	18.578	1,449
2026-01-06	18.110	18.450	17.980	18.045	18.045	1,552
2026-01-05	18.053	18.350	17.430	18.350	18.350	5,123
2026-01-02	18.153	18.255	17.845	18.115	18.115	3,348
2025-12-31	17.930	18.240	17.930	17.968	17.968	2,817
2025-12-30	17.988	18.075	17.860	18.030	18.030	489
2025-12-29	17.768	17.980	17.645	17.975	17.975	391
2025-12-24	17.700	17.820	17.655	17.668	17.668	187
2025-12-23	17.100	17.920	17.100	17.873	17.873	5,828
2025-12-22	17.120	17.180	16.740	17.130	17.130	158
2025-12-19	17.100	17.250	16.820	17.035	17.035	272,551
2025-12-18	16.540	17.000	16.400	16.858	16.858	602,378
2025-12-17	16.800	17.190	16.570	16.630	16.630	16,272
2025-12-16	16.950	16.950	16.665	16.920	16.920	20,312
2025-12-15	16.950	16.950	16.615	16.820	16.820	3,445
2025-12-12	16.740	17.180	16.695	16.968	16.968	19,730
2025-12-11	17.000	17.020	16.475	16.535	16.535	2,157
2025-12-10	16.900	17.160	16.835	17.063	17.063	410,992
2025-12-09	16.773	17.115	16.620	17.100	17.100	1,751
2025-12-08	17.045	17.245	16.770	16.850	16.850	3,570
2025-12-05	17.100	17.250	16.850	17.135	17.135	2,055
2025-12-04	17.145	17.145	16.890	17.040	17.040	10,311
2025-12-03	17.000	17.220	16.905	17.073	17.073	3,016
2025-12-02	16.170	17.045	16.170	16.850	16.850	3,428
2025-12-01	16.500	16.665	16.130	16.300	16.300	21,369
2025-11-28	16.815	16.815	16.540	16.725	16.725	1,674
2025-11-27	16.678	16.965	16.645	16.745	16.745	1,376
2025-11-26	16.478	16.770	16.300	16.568	16.568	674,039
2025-11-25	17.100	17.100	16.585	16.585	16.585	6,216
2025-11-24	17.000	17.410	16.600	17.305	17.305	2,665
2025-11-21	17.100	17.340	17.015	17.173	17.173	645,196
2025-11-20	18.478	18.855	17.745	17.745	17.745	92,075
2025-11-19	17.253	17.840	16.930	17.658	17.658	313,415
2025-11-18	18.200	18.670	17.550	17.650	17.650	12,670
2025-11-17	15.960	18.690	15.960	18.053	18.053	50,160
2025-11-14	15.373	15.373	14.700	15.373	15.373	29,487
2025-11-13	15.720	15.740	15.160	15.258	15.258	14,814
2025-11-12	15.400	15.660	15.195	15.525	15.525	2,907

← NewerPage 4 of 5 · 253 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.