Solaria Energía y Medio Ambiente S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.400	18.520	17.915	17.915	17.915	491,652
2026-07-24	18.040	18.540	18.040	18.265	18.265	442,209
2026-07-23	18.100	18.770	18.035	18.315	18.315	1,060,611
2026-07-22	18.000	18.195	17.810	17.960	17.960	712,484
2026-07-21	18.060	18.125	17.725	18.050	18.050	484,259
2026-07-20	17.750	18.155	17.670	18.050	18.050	536,039
2026-07-17	18.120	18.265	17.480	17.735	17.735	1,423,851
2026-07-16	18.550	18.550	17.945	18.220	18.220	627,592
2026-07-15	18.540	18.730	18.160	18.500	18.500	1,052,989
2026-07-14	18.280	18.575	18.075	18.540	18.540	666,818
2026-07-13	18.750	18.755	18.270	18.310	18.310	1,415,092
2026-07-10	18.660	18.805	18.465	18.755	18.755	554,459
2026-07-09	18.825	18.865	18.445	18.755	18.755	602,746
2026-07-08	19.030	19.480	18.360	18.485	18.485	1,204,735
2026-07-07	19.545	19.595	18.970	19.025	19.025	826,101
2026-07-06	19.830	19.840	19.310	19.690	19.690	1,116,246
2026-07-03	19.715	19.955	19.580	19.915	19.915	525,330
2026-07-02	19.710	19.925	19.620	19.660	19.660	921,665
2026-07-01	19.800	20.310	19.415	19.710	19.710	1,132,542
2026-06-30	21.770	21.860	19.905	19.905	19.905	1,782,350
2026-06-29	21.480	21.970	21.410	21.440	21.440	542,630
2026-06-26	21.620	21.780	21.450	21.500	21.500	440,994
2026-06-25	21.500	21.960	21.210	21.740	21.740	869,951
2026-06-24	22.200	22.250	21.550	21.710	21.710	673,781
2026-06-23	22.170	22.470	21.960	22.270	22.270	711,446
2026-06-22	22.350	22.460	21.840	22.460	22.460	474,365
2026-06-19	21.870	22.210	21.590	21.970	21.970	1,100,185
2026-06-18	21.960	21.960	21.570	21.850	21.850	536,589
2026-06-17	21.660	21.990	21.310	21.990	21.990	472,602
2026-06-16	22.340	22.360	21.560	21.650	21.650	726,468
2026-06-15	22.750	22.770	22.160	22.310	22.310	1,293,456
2026-06-12	22.500	22.820	21.960	22.590	22.590	573,019
2026-06-11	22.390	22.800	22.260	22.260	22.260	734,377
2026-06-10	22.850	23.090	22.260	22.400	22.400	566,957
2026-06-09	22.950	23.710	22.820	22.850	22.850	667,885
2026-06-08	23.680	23.860	22.900	22.950	22.950	667,337
2026-06-05	23.740	24.150	23.630	23.770	23.770	527,224
2026-06-04	23.580	24.240	23.390	23.700	23.700	590,871
2026-06-03	23.790	24.090	23.700	23.820	23.820	525,759
2026-06-02	23.320	23.790	23.050	23.790	23.790	665,788
2026-06-01	23.360	24.040	23.300	23.430	23.430	793,414
2026-05-29	23.400	23.510	22.910	23.500	23.500	1,005,156
2026-05-28	23.650	24.050	23.380	23.490	23.490	504,206
2026-05-27	24.540	24.540	23.480	23.650	23.650	801,787
2026-05-26	24.370	24.550	24.080	24.470	24.470	733,391
2026-05-25	24.150	24.530	24.150	24.330	24.330	363,680
2026-05-22	23.680	24.300	23.570	24.150	24.150	825,239
2026-05-21	23.450	23.720	22.930	23.560	23.560	590,017
2026-05-20	23.800	24.110	23.330	23.460	23.460	870,069
2026-05-19	25.200	25.240	22.700	23.350	23.350	1,386,520
2026-05-18	23.700	25.470	23.310	24.930	24.930	1,969,276
2026-05-15	24.000	24.260	23.730	23.900	23.900	735,589
2026-05-14	24.000	24.370	23.890	24.130	24.130	433,379
2026-05-13	24.000	24.400	23.700	24.000	24.000	913,066
2026-05-12	24.300	24.420	23.660	23.720	23.720	536,438
2026-05-11	24.060	24.660	24.060	24.530	24.530	621,834
2026-05-08	24.200	24.320	23.960	24.150	24.150	477,870
2026-05-07	24.080	24.230	23.660	24.190	24.190	641,423
2026-05-06	24.500	24.500	23.380	24.040	24.040	1,195,568
2026-05-05	24.380	24.570	23.830	24.470	24.470	632,107

← NewerPage 2 of 5 · 255 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.