Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.763 | 7.930 | 7.680 | 7.810 | 7.810 | 11,988 |
| 2025-02-21 | 7.653 | 7.795 | 7.595 | 7.665 | 7.665 | 30,065 |
| 2025-02-20 | 7.620 | 7.710 | 7.575 | 7.631 | 7.631 | 5,512 |
| 2025-02-19 | 7.915 | 7.915 | 7.600 | 7.748 | 7.748 | 20,178 |
| 2025-02-18 | 7.878 | 7.955 | 7.799 | 7.850 | 7.850 | 7,597 |
| 2025-02-17 | 7.920 | 8.000 | 7.680 | 7.776 | 7.776 | 22,706 |
| 2025-02-14 | 8.035 | 8.035 | 7.770 | 7.825 | 7.825 | 36,549 |
| 2025-02-13 | 7.630 | 8.065 | 7.560 | 8.065 | 8.065 | 56,046 |
| 2025-02-12 | 7.653 | 7.705 | 7.515 | 7.515 | 7.515 | 6,018 |
| 2025-02-11 | 7.788 | 7.810 | 7.650 | 7.655 | 7.655 | 4,278 |
| 2025-02-10 | 7.573 | 7.765 | 7.570 | 7.620 | 7.620 | 6,935 |
| 2025-02-07 | 7.720 | 7.720 | 7.565 | 7.585 | 7.585 | 5,823 |
| 2025-02-06 | 7.730 | 7.805 | 7.730 | 7.745 | 7.745 | 2,964 |
| 2025-02-05 | 7.793 | 7.860 | 7.660 | 7.845 | 7.845 | 3,277 |
| 2025-02-04 | 7.468 | 7.720 | 7.345 | 7.600 | 7.600 | 6,196 |
| 2025-02-03 | 7.415 | 7.415 | 7.335 | 7.378 | 7.378 | 11,410 |
| 2025-01-31 | 7.630 | 7.630 | 7.515 | 7.550 | 7.550 | 18,426 |
| 2025-01-30 | 7.453 | 7.620 | 7.345 | 7.524 | 7.524 | 29,683 |
| 2025-01-29 | 7.650 | 7.650 | 7.420 | 7.529 | 7.529 | 5,144 |
| 2025-01-28 | 7.578 | 7.715 | 7.330 | 7.615 | 7.615 | 71,990 |
| 2025-01-27 | 7.515 | 7.675 | 7.480 | 7.539 | 7.539 | 18,873 |
| 2025-01-24 | 7.658 | 7.725 | 7.525 | 7.532 | 7.532 | 15,493 |
| 2025-01-23 | 7.758 | 7.810 | 7.480 | 7.515 | 7.515 | 101,435 |
| 2025-01-22 | 8.065 | 8.065 | 7.780 | 7.835 | 7.835 | 18,183 |
| 2025-01-21 | 8.020 | 8.115 | 7.895 | 7.960 | 7.960 | 30,255 |
| 2025-01-20 | 8.288 | 8.325 | 8.200 | 8.270 | 8.270 | 11,482 |
| 2025-01-17 | 8.260 | 8.470 | 8.260 | 8.285 | 8.285 | 95,638 |
| 2025-01-16 | 8.053 | 8.245 | 8.000 | 8.085 | 8.085 | 11,789 |
| 2025-01-15 | 7.560 | 8.015 | 7.560 | 7.950 | 7.950 | 31,517 |
| 2025-01-14 | 7.770 | 7.770 | 7.485 | 7.536 | 7.536 | 29,628 |
| 2025-01-13 | 8.000 | 8.000 | 7.635 | 7.753 | 7.753 | 16,921 |
| 2025-01-10 | 8.000 | 8.105 | 7.975 | 8.070 | 8.070 | 12,479 |
| 2025-01-09 | 7.968 | 8.050 | 7.968 | 7.980 | 7.980 | 117,028 |
| 2025-01-08 | 8.025 | 8.050 | 7.890 | 7.911 | 7.911 | 8,325 |
| 2025-01-07 | 8.068 | 8.135 | 8.010 | 8.034 | 8.034 | 1,770 |
| 2025-01-06 | 8.530 | 8.530 | 8.050 | 8.115 | 8.115 | 50,121 |
| 2025-01-03 | 8.468 | 8.515 | 8.360 | 8.436 | 8.436 | 8,282 |
| 2025-01-02 | 8.000 | 8.290 | 7.940 | 8.285 | 8.285 | 4,923 |
| 2024-12-31 | 7.800 | 7.875 | 7.715 | 7.870 | 7.870 | 1,090 |
| 2024-12-30 | 7.953 | 7.985 | 7.760 | 7.805 | 7.805 | 19,612 |
| 2024-12-27 | 8.005 | 8.150 | 7.965 | 8.049 | 8.049 | 165,606 |
| 2024-12-24 | 8.040 | 8.135 | 7.980 | 7.980 | 7.980 | 7,497 |
| 2024-12-23 | 8.010 | 8.020 | 7.825 | 7.899 | 7.899 | 21,785 |
| 2024-12-20 | 8.095 | 8.095 | 7.960 | 8.030 | 8.030 | 119,303 |
| 2024-12-19 | 8.245 | 8.245 | 8.070 | 8.175 | 8.175 | 4,518 |
| 2024-12-18 | 8.253 | 8.470 | 8.230 | 8.300 | 8.300 | 14,113 |
| 2024-12-17 | 8.315 | 8.315 | 8.185 | 8.300 | 8.300 | 4,869 |
| 2024-12-16 | 8.570 | 8.570 | 8.255 | 8.370 | 8.370 | 8,752 |
| 2024-12-13 | 8.750 | 8.750 | 8.415 | 8.660 | 8.660 | 10,440 |
| 2024-12-12 | 9.050 | 9.050 | 8.800 | 8.924 | 8.924 | 784 |
| 2024-12-11 | 8.988 | 9.055 | 8.865 | 8.950 | 8.950 | 22,505 |
| 2024-12-10 | 8.653 | 9.016 | 8.600 | 8.822 | 8.822 | 5,657 |
| 2024-12-09 | 8.725 | 8.780 | 8.690 | 8.726 | 8.726 | 2,001 |
| 2024-12-06 | 8.768 | 9.008 | 8.715 | 8.949 | 8.949 | 6,700 |
| 2024-12-05 | 8.900 | 9.040 | 8.775 | 8.805 | 8.805 | 25,398 |
| 2024-12-04 | 9.000 | 9.040 | 8.870 | 9.005 | 9.005 | 219,339 |
| 2024-12-03 | 8.935 | 9.030 | 8.725 | 8.834 | 8.834 | 40,853 |
| 2024-12-02 | 9.000 | 9.105 | 8.965 | 9.001 | 9.001 | 1,117 |
| 2024-11-29 | 9.160 | 9.160 | 9.020 | 9.060 | 9.060 | 1,298 |
| 2024-11-28 | 9.130 | 9.215 | 9.125 | 9.165 | 9.165 | 12,418 |
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.