Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 18.150 | 18.230 | 17.570 | 17.570 | 17.570 | 980,967 |
| 2026-02-03 | 18.320 | 18.360 | 17.785 | 18.170 | 18.170 | 761,563 |
| 2026-02-02 | 18.315 | 18.390 | 18.095 | 18.130 | 18.130 | 904,636 |
| 2026-01-30 | 18.060 | 18.850 | 17.950 | 18.590 | 18.590 | 1,337,127 |
| 2026-01-29 | 18.335 | 18.600 | 17.965 | 18.040 | 18.040 | 877,300 |
| 2026-01-28 | 18.570 | 18.590 | 17.720 | 18.250 | 18.250 | 1,123,899 |
| 2026-01-27 | 18.000 | 18.535 | 17.930 | 18.530 | 18.530 | 1,017,636 |
| 2026-01-26 | 18.040 | 18.040 | 17.815 | 18.000 | 18.000 | 484,642 |
| 2026-01-23 | 17.480 | 18.105 | 17.480 | 18.095 | 18.095 | 751,537 |
| 2026-01-22 | 17.265 | 17.545 | 16.980 | 17.505 | 17.505 | 554,832 |
| 2026-01-21 | 16.885 | 17.070 | 16.500 | 17.030 | 17.030 | 607,193 |
| 2026-01-20 | 17.330 | 17.330 | 16.475 | 16.770 | 16.770 | 875,756 |
| 2026-01-19 | 17.595 | 17.680 | 17.110 | 17.425 | 17.425 | 712,955 |
| 2026-01-16 | 17.800 | 18.060 | 17.750 | 17.770 | 17.770 | 1,144,723 |
| 2026-01-15 | 18.250 | 18.550 | 17.680 | 17.985 | 17.985 | 940,613 |
| 2026-01-14 | 17.850 | 18.225 | 17.565 | 18.190 | 18.190 | 887,331 |
| 2026-01-13 | 17.460 | 17.855 | 17.430 | 17.805 | 17.805 | 941,479 |
| 2026-01-12 | 17.850 | 17.850 | 17.320 | 17.350 | 17.350 | 777,584 |
| 2026-01-09 | 17.975 | 18.190 | 17.570 | 17.830 | 17.830 | 862,582 |
| 2026-01-08 | 18.600 | 18.635 | 17.920 | 17.960 | 17.960 | 868,948 |
| 2026-01-07 | 17.970 | 18.700 | 17.970 | 18.650 | 18.650 | 1,715,619 |
| 2026-01-06 | 18.320 | 18.415 | 17.960 | 18.035 | 18.035 | 1,107,832 |
| 2026-01-05 | 18.100 | 18.410 | 17.355 | 18.280 | 18.280 | 1,816,459 |
| 2026-01-02 | 18.160 | 18.270 | 17.795 | 18.200 | 18.200 | 1,110,530 |
| 2025-12-31 | 17.930 | 18.270 | 17.930 | 18.150 | 18.150 | 521,621 |
| 2025-12-30 | 17.970 | 18.090 | 17.855 | 18.045 | 18.045 | 543,752 |
| 2025-12-29 | 17.740 | 17.980 | 17.520 | 17.975 | 17.975 | 645,056 |
| 2025-12-24 | 17.700 | 17.765 | 17.585 | 17.680 | 17.680 | 158,265 |
| 2025-12-23 | 17.100 | 17.950 | 17.100 | 17.690 | 17.690 | 1,157,162 |
| 2025-12-22 | 17.115 | 17.250 | 16.720 | 17.250 | 17.250 | 851,684 |
| 2025-12-19 | 17.000 | 17.250 | 16.785 | 17.155 | 17.155 | 1,826,643 |
| 2025-12-18 | 16.500 | 17.020 | 16.400 | 16.940 | 16.940 | 1,164,413 |
| 2025-12-17 | 16.975 | 17.190 | 16.540 | 16.540 | 16.540 | 841,274 |
| 2025-12-16 | 16.820 | 16.960 | 16.635 | 16.910 | 16.910 | 456,837 |
| 2025-12-15 | 16.855 | 16.990 | 16.570 | 16.815 | 16.815 | 535,387 |
| 2025-12-12 | 16.740 | 17.190 | 16.600 | 16.790 | 16.790 | 677,662 |
| 2025-12-11 | 16.980 | 17.065 | 16.395 | 16.610 | 16.610 | 604,353 |
| 2025-12-10 | 17.025 | 17.225 | 16.875 | 17.000 | 17.000 | 370,150 |
| 2025-12-09 | 16.835 | 17.165 | 16.570 | 17.165 | 17.165 | 697,426 |
| 2025-12-08 | 16.900 | 17.290 | 16.775 | 16.845 | 16.845 | 699,454 |
| 2025-12-05 | 17.155 | 17.285 | 16.825 | 16.865 | 16.865 | 490,949 |
| 2025-12-04 | 17.030 | 17.275 | 16.825 | 17.155 | 17.155 | 467,783 |
| 2025-12-03 | 17.000 | 17.290 | 16.785 | 16.945 | 16.945 | 718,047 |
| 2025-12-02 | 16.315 | 17.035 | 16.155 | 16.810 | 16.810 | 767,732 |
| 2025-12-01 | 16.665 | 16.665 | 16.125 | 16.340 | 16.340 | 713,238 |
| 2025-11-28 | 16.815 | 16.815 | 16.510 | 16.665 | 16.665 | 310,706 |
| 2025-11-27 | 16.800 | 16.970 | 16.605 | 16.760 | 16.760 | 1,281,543 |
| 2025-11-26 | 16.530 | 16.770 | 16.190 | 16.660 | 16.660 | 1,120,603 |
| 2025-11-25 | 17.100 | 17.250 | 16.490 | 16.570 | 16.570 | 1,397,850 |
| 2025-11-24 | 16.890 | 17.465 | 16.390 | 17.260 | 17.260 | 1,130,156 |
| 2025-11-21 | 17.260 | 17.460 | 17.000 | 17.225 | 17.225 | 1,036,441 |
| 2025-11-20 | 18.460 | 18.945 | 17.680 | 17.680 | 17.680 | 1,533,760 |
| 2025-11-19 | 17.420 | 17.970 | 16.940 | 17.855 | 17.855 | 1,163,960 |
| 2025-11-18 | 18.485 | 18.700 | 17.555 | 17.660 | 17.660 | 1,458,504 |
| 2025-11-17 | 15.980 | 18.760 | 15.800 | 17.960 | 17.960 | 5,143,004 |
| 2025-11-14 | 15.120 | 15.520 | 14.660 | 15.520 | 15.520 | 1,256,864 |
| 2025-11-13 | 15.700 | 15.750 | 15.145 | 15.200 | 15.200 | 1,063,208 |
| 2025-11-12 | 15.205 | 15.720 | 15.205 | 15.660 | 15.660 | 788,988 |
| 2025-11-11 | 15.780 | 15.795 | 14.960 | 15.080 | 15.080 | 1,175,805 |
| 2025-11-10 | 15.520 | 15.895 | 15.500 | 15.650 | 15.650 | 806,783 |
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.