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
2025-11-07	15.200	15.920	15.030	15.155	15.155	1,433,098
2025-11-06	15.670	15.715	15.085	15.085	15.085	755,274
2025-11-05	15.400	15.685	15.070	15.615	15.615	846,890
2025-11-04	15.000	15.350	14.875	15.345	15.345	736,561
2025-11-03	14.700	15.280	14.610	15.010	15.010	1,040,190
2025-10-31	15.150	15.430	14.995	14.995	14.995	587,710
2025-10-30	15.045	15.090	14.715	15.000	15.000	711,271
2025-10-29	15.155	15.450	15.030	15.150	15.150	718,670
2025-10-28	14.995	15.300	14.950	15.190	15.190	678,661
2025-10-27	15.000	15.140	14.860	15.060	15.060	607,122
2025-10-24	14.850	14.975	14.580	14.975	14.975	596,252
2025-10-23	14.520	14.840	14.400	14.770	14.770	611,745
2025-10-22	14.400	14.985	14.400	14.445	14.445	967,065
2025-10-21	14.520	14.755	14.365	14.490	14.490	663,019
2025-10-20	14.835	14.870	14.520	14.665	14.665	1,095,718
2025-10-17	15.050	15.150	14.760	14.760	14.760	1,356,890
2025-10-16	14.900	15.520	14.800	15.150	15.150	1,689,178
2025-10-15	14.750	14.955	14.655	14.765	14.765	1,113,051
2025-10-14	14.550	14.670	14.365	14.650	14.650	859,299
2025-10-13	14.200	14.770	14.050	14.580	14.580	902,379
2025-10-10	14.430	14.580	14.040	14.400	14.400	1,536,167
2025-10-09	14.000	14.720	13.850	14.405	14.405	2,675,537
2025-10-08	13.600	14.210	13.530	13.845	13.845	2,032,453
2025-10-07	14.015	14.230	13.000	13.595	13.595	3,935,120
2025-10-06	13.350	14.275	13.300	14.170	14.170	3,747,548
2025-10-03	12.630	13.245	12.580	13.220	13.220	3,118,347
2025-10-02	12.120	12.625	12.050	12.625	12.625	3,988,777
2025-10-01	11.135	12.020	11.060	11.755	11.755	3,580,170
2025-09-30	10.290	10.950	10.205	10.895	10.895	2,798,437
2025-09-29	10.600	10.670	10.275	10.350	10.350	921,883
2025-09-26	10.650	10.650	10.310	10.375	10.375	943,002
2025-09-25	10.870	10.870	10.545	10.630	10.630	742,484
2025-09-24	11.010	11.075	10.680	10.830	10.830	1,034,208
2025-09-23	11.080	11.320	11.005	11.005	11.005	556,433
2025-09-22	11.080	11.185	10.960	11.080	11.080	573,498
2025-09-19	11.315	11.385	10.940	11.125	11.125	1,542,538
2025-09-18	11.475	11.545	11.170	11.300	11.300	666,167
2025-09-17	11.700	11.715	11.390	11.470	11.470	919,834
2025-09-16	11.860	11.920	11.675	11.760	11.760	671,840
2025-09-15	12.000	12.140	11.880	11.930	11.930	643,979
2025-09-12	12.170	12.270	11.835	11.955	11.955	846,654
2025-09-11	12.030	12.135	11.890	12.105	12.105	1,030,881
2025-09-10	11.730	12.150	11.290	12.040	12.040	4,669,861
2025-09-09	12.700	12.760	11.640	11.675	11.675	2,923,323
2025-09-08	12.900	13.035	12.710	12.740	12.740	657,260
2025-09-05	12.750	12.960	12.715	12.880	12.880	784,752
2025-09-04	13.150	13.150	12.720	12.720	12.720	1,074,169
2025-09-03	13.155	13.200	12.820	12.975	12.975	1,091,729
2025-09-02	13.220	13.380	12.930	13.095	13.095	1,616,890
2025-09-01	13.810	13.830	13.035	13.235	13.235	2,029,370
2025-08-29	14.260	14.315	13.835	13.835	13.835	1,474,419
2025-08-28	13.770	14.210	13.280	14.210	14.210	2,177,290
2025-08-27	12.850	14.265	12.835	13.970	13.970	2,881,852
2025-08-26	12.590	13.090	12.580	12.900	12.900	1,574,782
2025-08-25	12.700	12.725	12.510	12.590	12.590	819,337
2025-08-22	12.525	12.765	12.465	12.710	12.710	661,796
2025-08-21	12.530	12.560	12.450	12.515	12.515	508,732
2025-08-20	12.500	12.595	12.415	12.510	12.510	439,544
2025-08-19	12.455	12.585	12.345	12.515	12.515	1,302,232
2025-08-18	12.180	12.520	12.180	12.455	12.455	1,368,380

← NewerPage 5 of 22 · 1,279 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.