Solaria Energia y Medio Ambiente S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.178 | 16.402 | 13.720 | 13.720 | 13.720 | 58 |
| 2026-10-22 | 14.773 | 16.402 | 13.988 | 13.988 | 13.988 | 520 |
| 2026-10-21 | 14.740 | 16.402 | 14.720 | 14.720 | 14.720 | 520 |
| 2026-10-20 | 15.168 | 16.402 | 14.853 | 14.853 | 14.853 | 520 |
| 2026-10-19 | 15.810 | 16.402 | 15.405 | 15.405 | 15.405 | 200 |
| 2026-10-16 | 15.710 | 16.402 | 15.710 | 15.710 | 15.710 | 261 |
| 2026-10-15 | 15.840 | 15.965 | 15.245 | 15.615 | 15.615 | 11,581 |
| 2026-10-14 | 16.420 | 16.520 | 15.750 | 15.750 | 15.750 | 288,806 |
| 2026-10-13 | 16.325 | 16.440 | 16.160 | 16.385 | 16.385 | 5,873 |
| 2026-10-12 | 16.025 | 16.435 | 15.800 | 16.340 | 16.340 | 5,376 |
| 2026-10-09 | 16.088 | 16.320 | 16.070 | 16.310 | 16.310 | 9,017 |
| 2026-10-08 | 16.105 | 16.190 | 15.840 | 16.020 | 16.020 | 14,950 |
| 2026-10-07 | 16.700 | 16.925 | 15.995 | 16.158 | 16.158 | 9,081 |
| 2026-10-06 | 16.200 | 16.620 | 16.065 | 16.455 | 16.455 | 8,240 |
| 2026-10-05 | 16.520 | 16.520 | 15.845 | 16.005 | 16.005 | 50,587 |
| 2026-10-02 | 16.500 | 17.290 | 16.460 | 16.715 | 16.715 | 55,365 |
| 2026-10-01 | 16.600 | 16.600 | 16.260 | 16.558 | 16.558 | 2,940 |
| 2026-09-30 | 16.110 | 16.475 | 16.110 | 16.245 | 16.245 | 109,727 |
| 2026-09-29 | 16.253 | 16.470 | 16.005 | 16.130 | 16.130 | 6,256 |
| 2026-09-28 | 16.600 | 16.615 | 15.750 | 16.138 | 16.138 | 5,657 |
| 2026-09-25 | 15.853 | 16.785 | 15.700 | 16.630 | 16.630 | 346,947 |
| 2026-09-24 | 16.353 | 17.000 | 14.745 | 14.910 | 14.910 | 24,086 |
| 2026-09-23 | 17.250 | 17.250 | 16.135 | 16.468 | 16.468 | 71,989 |
| 2026-09-22 | 17.230 | 17.550 | 17.230 | 17.380 | 17.380 | 1,576 |
| 2026-09-21 | 17.183 | 17.545 | 17.145 | 17.290 | 17.290 | 1,961 |
| 2026-09-18 | 17.500 | 17.650 | 17.015 | 17.173 | 17.173 | 479,845 |
| 2026-09-17 | 17.378 | 17.575 | 17.155 | 17.415 | 17.415 | 8,665 |
| 2026-09-16 | 16.400 | 17.345 | 16.400 | 17.225 | 17.225 | 95,589 |
| 2026-09-15 | 17.145 | 17.150 | 16.515 | 16.545 | 16.545 | 160,471 |
| 2026-09-14 | 18.388 | 18.390 | 16.820 | 16.820 | 16.820 | 12,069 |
| 2026-09-11 | 17.963 | 18.725 | 17.605 | 18.468 | 18.468 | 5,148 |
| 2026-09-10 | 17.510 | 18.050 | 17.510 | 17.663 | 17.663 | 2,172 |
| 2026-09-09 | 17.753 | 17.900 | 17.500 | 17.710 | 17.710 | 217,275 |
| 2026-09-08 | 17.210 | 17.660 | 17.155 | 17.660 | 17.660 | 2,818 |
| 2026-09-07 | 16.935 | 17.325 | 16.935 | 17.140 | 17.140 | 2,165 |
| 2026-09-04 | 16.600 | 16.920 | 16.480 | 16.810 | 16.810 | 1,063 |
| 2026-09-03 | 16.605 | 16.730 | 16.350 | 16.578 | 16.578 | 984,875 |
| 2026-09-02 | 16.920 | 16.960 | 16.130 | 16.273 | 16.273 | 55,769 |
| 2026-09-01 | 17.053 | 17.265 | 16.985 | 17.055 | 17.055 | 1,338,050 |
| 2026-08-28 | 17.700 | 18.060 | 17.275 | 17.658 | 17.658 | 5,237 |
| 2026-08-27 | 17.060 | 17.695 | 17.060 | 17.378 | 17.378 | 5,205 |
| 2026-08-26 | 17.083 | 17.185 | 16.730 | 16.975 | 16.975 | 150,677 |
| 2026-08-25 | 17.000 | 17.225 | 16.980 | 17.215 | 17.215 | 140,555 |
| 2026-08-24 | 17.168 | 17.200 | 16.945 | 16.980 | 16.980 | 4,831 |
| 2026-08-21 | 17.125 | 17.430 | 16.900 | 17.283 | 17.283 | 1,926 |
| 2026-08-20 | 17.100 | 17.175 | 16.810 | 17.130 | 17.130 | 117,261 |
| 2026-08-19 | 16.915 | 17.370 | 16.915 | 17.210 | 17.210 | 7,945 |
| 2026-08-18 | 16.420 | 16.880 | 16.420 | 16.705 | 16.705 | 6,633 |
| 2026-08-17 | 16.290 | 16.550 | 16.290 | 16.530 | 16.530 | 577 |
| 2026-08-14 | 16.300 | 16.335 | 15.980 | 16.235 | 16.235 | 3,966 |
| 2026-08-13 | 16.585 | 16.585 | 16.205 | 16.435 | 16.435 | 1,902 |
| 2026-08-12 | 16.200 | 16.790 | 16.165 | 16.615 | 16.615 | 227,222 |
| 2026-08-11 | 15.790 | 16.235 | 15.790 | 16.170 | 16.170 | 99,525 |
| 2026-08-10 | 15.820 | 16.200 | 15.775 | 15.805 | 15.805 | 201,275 |
| 2026-08-07 | 16.020 | 16.020 | 15.830 | 15.988 | 15.988 | 176,987 |
| 2026-08-06 | 16.015 | 16.190 | 15.865 | 16.100 | 16.100 | 4,806 |
| 2026-08-05 | 16.560 | 16.560 | 16.035 | 16.205 | 16.205 | 8,067 |
| 2026-08-04 | 16.430 | 16.515 | 16.300 | 16.420 | 16.420 | 93,491 |
| 2026-08-03 | 17.000 | 17.000 | 16.000 | 17.000 | 17.000 | 208,835 |
| 2026-07-31 | 17.253 | 17.415 | 16.730 | 16.915 | 16.915 | 211,897 |
Page 1 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.