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
2025-11-11	15.780	15.780	15.000	15.040	15.040	6,576
2025-11-10	15.630	15.860	15.350	15.690	15.690	5,293
2025-11-07	15.088	15.915	15.063	15.063	15.063	11,117
2025-11-06	15.688	15.705	15.180	15.435	15.435	6,638
2025-11-05	15.400	15.665	15.150	15.583	15.583	8,250
2025-11-04	15.025	15.285	14.865	15.285	15.285	5,130
2025-11-03	14.778	15.275	14.610	15.090	15.090	3,468
2025-10-31	15.153	15.395	15.040	15.220	15.220	5,288
2025-10-30	15.100	15.165	14.730	14.730	14.730	2,420
2025-10-29	15.188	15.445	15.100	15.383	15.383	3,968
2025-10-28	14.975	15.275	14.975	15.220	15.220	433,538
2025-10-27	15.053	15.110	14.920	14.995	14.995	281,714
2025-10-24	14.853	14.915	14.585	14.710	14.710	1,209
2025-10-23	14.490	14.805	14.490	14.620	14.620	1,117
2025-10-22	14.500	14.925	14.400	14.610	14.610	32,654
2025-10-21	14.620	14.695	14.355	14.450	14.450	1,294
2025-10-20	14.850	14.850	14.570	14.655	14.655	3,341
2025-10-17	15.140	15.140	14.788	14.788	14.788	333,415
2025-10-16	14.900	15.520	14.850	15.193	15.193	17,985
2025-10-15	14.740	14.950	14.665	14.888	14.888	3,337
2025-10-14	14.500	14.635	14.350	14.505	14.505	8,530
2025-10-13	14.400	14.755	14.140	14.570	14.570	11,019
2025-10-10	14.510	14.510	14.040	14.385	14.385	3,838
2025-10-09	14.040	14.695	13.850	14.435	14.435	937,321
2025-10-08	13.600	14.210	13.545	13.845	13.845	676,554
2025-10-07	14.200	14.220	13.055	13.630	13.630	25,622
2025-10-06	13.400	14.275	13.320	14.175	14.175	41,140
2025-10-03	12.768	13.225	12.620	13.125	13.125	28,689
2025-10-02	12.153	12.605	12.095	12.600	12.600	106,862
2025-10-01	11.300	12.010	11.105	11.773	11.773	39,905
2025-09-30	10.301	10.950	10.245	10.895	10.895	15,422
2025-09-29	10.449	10.670	10.280	10.350	10.350	6,297
2025-09-26	10.650	10.650	10.331	10.331	10.331	6,766
2025-09-25	10.870	10.870	10.570	10.710	10.710	3,563
2025-09-24	11.010	11.095	10.690	10.868	10.868	6,639
2025-09-23	11.030	11.320	11.005	11.005	11.005	11,841
2025-09-22	10.978	11.150	10.965	11.075	11.075	8,773
2025-09-19	11.278	11.375	10.970	11.063	11.063	14,190
2025-09-18	11.410	11.505	11.215	11.215	11.215	7,133
2025-09-17	11.700	11.705	11.400	11.558	11.558	3,719
2025-09-16	11.858	11.930	11.690	11.760	11.760	8,092
2025-09-15	12.068	12.145	11.905	11.930	11.930	5,653
2025-09-12	12.100	12.260	11.845	11.920	11.920	4,920
2025-09-11	12.130	12.130	11.940	12.045	12.045	6,127
2025-09-10	11.758	12.125	11.300	11.973	11.973	26,088
2025-09-09	12.700	12.750	11.650	11.720	11.720	25,728
2025-09-08	12.900	13.035	12.720	12.770	12.770	3,118
2025-09-05	12.730	12.970	12.730	12.815	12.815	29,653
2025-09-04	13.005	13.105	12.720	13.020	13.020	10,291
2025-09-03	12.905	13.140	12.820	13.053	13.053	8,609
2025-09-02	13.220	13.360	12.950	13.095	13.095	9,869
2025-09-01	13.820	13.830	13.085	13.270	13.270	8,500
2025-08-29	14.253	14.300	13.860	14.110	14.110	2,681
2025-08-28	13.853	14.210	13.375	13.988	13.988	15,903
2025-08-27	12.935	14.265	12.910	14.020	14.020	26,843
2025-08-26	12.590	13.085	12.590	12.900	12.900	370,173
2025-08-22	12.545	12.720	12.480	12.568	12.568	240,500
2025-08-21	12.540	12.560	12.470	12.558	12.558	296
2025-08-20	12.540	12.595	12.440	12.510	12.510	7,702
2025-08-19	12.500	12.585	12.350	12.515	12.515	9,214

← NewerPage 5 of 21 · 1,258 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.