Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.640 | 6.640 | 6.435 | 6.435 | 6.435 | 3,787 |
| 2025-05-22 | 6.549 | 6.686 | 6.442 | 6.547 | 6.547 | 16,200 |
| 2025-05-21 | 6.880 | 6.880 | 6.400 | 6.546 | 6.546 | 911 |
| 2025-05-20 | 6.558 | 6.896 | 6.558 | 6.802 | 6.802 | 1,995 |
| 2025-05-19 | 6.700 | 6.700 | 6.454 | 6.520 | 6.520 | 60,632 |
| 2025-05-16 | 6.600 | 6.696 | 6.582 | 6.690 | 6.690 | 1,547 |
| 2025-05-15 | 6.590 | 6.590 | 6.380 | 6.505 | 6.505 | 9,000 |
| 2025-05-14 | 6.814 | 6.814 | 6.578 | 6.654 | 6.654 | 810 |
| 2025-05-13 | 6.690 | 6.904 | 6.600 | 6.724 | 6.724 | 3,564 |
| 2025-05-12 | 6.520 | 6.666 | 6.372 | 6.576 | 6.576 | 4,499 |
| 2025-05-09 | 6.309 | 6.542 | 6.282 | 6.465 | 6.465 | 953 |
| 2025-05-08 | 6.389 | 6.389 | 6.252 | 6.389 | 6.389 | 1,250 |
| 2025-05-07 | 6.385 | 6.466 | 6.315 | 6.315 | 6.315 | 2,112 |
| 2025-05-06 | 6.520 | 6.550 | 6.326 | 6.385 | 6.385 | 1,022 |
| 2025-05-02 | 6.686 | 6.686 | 6.376 | 6.442 | 6.442 | 34,083 |
| 2025-04-30 | 6.650 | 6.782 | 6.530 | 6.560 | 6.560 | 13,482 |
| 2025-04-29 | 6.825 | 6.944 | 6.752 | 6.760 | 6.760 | 2,328 |
| 2025-04-28 | 6.960 | 7.050 | 6.808 | 6.836 | 6.836 | 1,745 |
| 2025-04-25 | 6.850 | 6.949 | 6.846 | 6.949 | 6.949 | 68,303 |
| 2025-04-24 | 6.650 | 6.844 | 6.620 | 6.726 | 6.726 | 752 |
| 2025-04-23 | 6.800 | 6.880 | 6.650 | 6.658 | 6.658 | 2,976 |
| 2025-04-22 | 6.661 | 6.714 | 6.520 | 6.714 | 6.714 | 1,764 |
| 2025-04-17 | 6.610 | 6.610 | 6.514 | 6.534 | 6.534 | 732 |
| 2025-04-16 | 6.661 | 6.678 | 6.626 | 6.636 | 6.636 | 3,174 |
| 2025-04-15 | 6.578 | 6.676 | 6.578 | 6.676 | 6.676 | 1,595 |
| 2025-04-14 | 6.732 | 6.748 | 6.604 | 6.642 | 6.642 | 6,304 |
| 2025-04-11 | 6.314 | 6.692 | 6.314 | 6.628 | 6.628 | 5,907 |
| 2025-04-10 | 6.832 | 6.832 | 6.388 | 6.388 | 6.388 | 3,473 |
| 2025-04-09 | 6.244 | 6.250 | 6.148 | 6.202 | 6.202 | 1,825 |
| 2025-04-08 | 6.512 | 6.512 | 6.302 | 6.444 | 6.444 | 23,932 |
| 2025-04-07 | 6.427 | 6.535 | 6.100 | 6.282 | 6.282 | 7,002 |
| 2025-04-04 | 7.240 | 7.350 | 6.650 | 6.930 | 6.930 | 7,402 |
| 2025-04-03 | 6.815 | 7.335 | 6.800 | 7.273 | 7.273 | 31,328 |
| 2025-04-02 | 6.915 | 6.915 | 6.825 | 6.879 | 6.879 | 7,242 |
| 2025-04-01 | 6.940 | 7.030 | 6.790 | 7.007 | 7.007 | 2,966 |
| 2025-03-31 | 7.063 | 7.140 | 6.875 | 6.905 | 6.905 | 5,999 |
| 2025-03-28 | 7.053 | 7.305 | 7.050 | 7.155 | 7.155 | 786 |
| 2025-03-27 | 7.115 | 7.328 | 6.965 | 7.065 | 7.065 | 23,033 |
| 2025-03-26 | 7.288 | 7.295 | 7.115 | 7.135 | 7.135 | 3,970 |
| 2025-03-25 | 7.100 | 7.355 | 7.080 | 7.305 | 7.305 | 4,151 |
| 2025-03-24 | 7.353 | 7.400 | 7.110 | 7.130 | 7.130 | 6,558 |
| 2025-03-21 | 7.515 | 7.515 | 7.380 | 7.380 | 7.380 | 1,638 |
| 2025-03-20 | 7.568 | 7.645 | 7.455 | 7.545 | 7.545 | 323 |
| 2025-03-19 | 7.645 | 7.645 | 7.570 | 7.581 | 7.581 | 2,428 |
| 2025-03-18 | 7.665 | 7.665 | 7.580 | 7.610 | 7.610 | 1,609 |
| 2025-03-17 | 7.353 | 7.533 | 7.330 | 7.404 | 7.404 | 28,490 |
| 2025-03-14 | 7.395 | 7.395 | 7.280 | 7.364 | 7.364 | 34,158 |
| 2025-03-13 | 7.388 | 7.535 | 7.370 | 7.450 | 7.450 | 13,405 |
| 2025-03-12 | 7.610 | 7.610 | 7.345 | 7.391 | 7.391 | 5,895 |
| 2025-03-11 | 7.600 | 7.845 | 7.600 | 7.732 | 7.732 | 3,751 |
| 2025-03-10 | 7.830 | 7.860 | 7.639 | 7.639 | 7.639 | 13,087 |
| 2025-03-07 | 7.910 | 8.080 | 7.710 | 7.901 | 7.901 | 10,850 |
| 2025-03-06 | 7.858 | 7.955 | 7.750 | 7.890 | 7.890 | 42,924 |
| 2025-03-05 | 7.853 | 8.005 | 7.765 | 7.820 | 7.820 | 15,914 |
| 2025-03-04 | 8.020 | 8.020 | 7.610 | 7.695 | 7.695 | 8,815 |
| 2025-03-03 | 7.858 | 8.085 | 7.815 | 7.988 | 7.988 | 16,642 |
| 2025-02-28 | 7.800 | 7.920 | 7.580 | 7.594 | 7.594 | 68,917 |
| 2025-02-27 | 8.130 | 8.525 | 7.725 | 8.143 | 8.143 | 38,109 |
| 2025-02-26 | 8.040 | 8.046 | 7.925 | 8.046 | 8.046 | 13,668 |
| 2025-02-25 | 7.858 | 8.010 | 7.840 | 7.949 | 7.949 | 31,579 |
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.