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
2026-05-04	24.520	25.030	24.380	24.490	24.490	872,045
2026-04-30	24.000	24.520	23.950	24.310	24.310	939,668
2026-04-29	23.980	24.470	23.820	24.300	24.300	1,615,556
2026-04-28	25.350	25.650	24.930	25.240	25.240	541,080
2026-04-27	25.060	25.490	25.060	25.310	25.310	553,175
2026-04-24	25.850	25.850	24.550	24.680	24.680	731,265
2026-04-23	24.740	25.810	24.430	25.750	25.750	1,042,342
2026-04-22	23.810	24.690	23.720	24.420	24.420	957,642
2026-04-21	23.760	24.020	23.620	23.880	23.880	514,880
2026-04-20	23.810	24.090	23.370	23.610	23.610	497,716
2026-04-17	23.680	24.600	22.920	23.390	23.390	1,097,266
2026-04-16	24.260	24.570	23.670	23.950	23.950	763,860
2026-04-15	23.150	24.230	23.010	24.040	24.040	1,269,495
2026-04-14	22.750	23.320	22.750	23.180	23.180	678,875
2026-04-13	23.210	23.370	22.720	22.720	22.720	980,083
2026-04-10	24.150	24.230	22.900	23.130	23.130	1,441,841
2026-04-09	24.250	24.650	23.920	24.020	24.020	604,484
2026-04-08	24.750	24.780	23.620	24.350	24.350	1,511,295
2026-04-07	25.000	25.130	24.290	24.500	24.500	927,405
2026-04-02	24.100	24.990	23.960	24.790	24.790	748,790
2026-04-01	24.000	24.700	23.900	24.420	24.420	1,694,624
2026-03-31	23.460	23.990	23.010	23.700	23.700	1,071,752
2026-03-30	22.720	23.630	22.580	23.500	23.500	1,465,374
2026-03-27	24.000	24.120	22.570	22.780	22.780	1,432,532
2026-03-26	23.500	23.820	22.850	23.820	23.820	1,645,974
2026-03-25	23.000	23.540	22.650	23.330	23.330	1,221,273
2026-03-24	22.250	22.760	21.970	22.600	22.600	779,564
2026-03-23	21.920	23.220	21.630	22.120	22.120	1,343,060
2026-03-20	22.150	22.940	22.040	22.180	22.180	1,467,219
2026-03-19	21.850	22.160	21.360	21.930	21.930	754,824
2026-03-18	22.340	22.390	21.650	22.130	22.130	1,153,201
2026-03-17	21.510	22.270	21.440	21.990	21.990	1,276,309
2026-03-16	20.980	21.830	20.690	21.460	21.460	1,160,646
2026-03-13	20.550	21.600	20.110	20.860	20.860	950,411
2026-03-12	20.300	20.720	20.070	20.530	20.530	711,520
2026-03-11	20.130	21.400	20.130	20.620	20.620	1,563,814
2026-03-10	19.910	20.180	19.675	20.050	20.050	1,100,935
2026-03-09	18.500	19.140	18.260	19.140	19.140	1,126,271
2026-03-06	19.900	20.080	18.960	19.320	19.320	1,269,907
2026-03-05	20.090	20.800	19.575	19.575	19.575	1,523,764
2026-03-04	18.500	20.010	18.500	19.810	19.810	1,573,010
2026-03-03	20.620	20.690	18.250	18.885	18.885	2,472,839
2026-03-02	21.200	21.640	20.640	21.090	21.090	1,712,928
2026-02-27	22.240	24.180	21.960	21.970	21.970	5,322,625
2026-02-26	19.670	22.050	19.550	21.230	21.230	3,182,150
2026-02-25	19.120	19.540	18.985	19.525	19.525	1,007,022
2026-02-24	19.100	19.440	18.850	19.100	19.100	935,027
2026-02-23	18.750	19.030	18.410	19.025	19.025	737,798
2026-02-20	18.965	19.035	18.655	18.740	18.740	467,919
2026-02-19	19.420	19.425	18.500	18.790	18.790	1,158,498
2026-02-18	19.000	19.525	18.850	19.410	19.410	1,166,142
2026-02-17	18.560	18.980	18.505	18.960	18.960	847,456
2026-02-16	18.495	18.640	18.235	18.590	18.590	449,415
2026-02-13	18.000	18.470	17.940	18.330	18.330	714,782
2026-02-12	18.900	19.435	17.920	18.025	18.025	1,990,666
2026-02-11	18.780	18.850	18.460	18.820	18.820	991,209
2026-02-10	18.120	18.785	17.940	18.785	18.785	1,185,646
2026-02-09	18.000	18.370	17.810	18.205	18.205	1,084,116
2026-02-06	17.455	17.940	17.350	17.680	17.680	480,222
2026-02-05	17.320	17.960	17.170	17.480	17.480	832,144

← NewerPage 3 of 22 · 1,280 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.