Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 12.120 | 12.235 | 12.030 | 12.140 | 12.140 | 808,346 |
| 2025-08-14 | 12.045 | 12.250 | 11.970 | 12.050 | 12.050 | 953,806 |
| 2025-08-13 | 11.960 | 12.100 | 11.910 | 11.940 | 11.940 | 665,002 |
| 2025-08-12 | 11.800 | 12.090 | 11.715 | 11.905 | 11.905 | 1,079,998 |
| 2025-08-11 | 11.520 | 11.850 | 11.420 | 11.850 | 11.850 | 1,078,517 |
| 2025-08-08 | 11.490 | 11.690 | 11.490 | 11.520 | 11.520 | 901,153 |
| 2025-08-07 | 11.555 | 11.575 | 11.410 | 11.495 | 11.495 | 781,670 |
| 2025-08-06 | 11.450 | 11.600 | 11.390 | 11.560 | 11.560 | 795,134 |
| 2025-08-05 | 11.530 | 11.640 | 11.445 | 11.450 | 11.450 | 1,007,493 |
| 2025-08-04 | 11.390 | 11.505 | 11.350 | 11.490 | 11.490 | 841,164 |
| 2025-08-01 | 11.265 | 11.460 | 11.185 | 11.285 | 11.285 | 1,363,856 |
| 2025-07-31 | 11.160 | 11.410 | 11.050 | 11.270 | 11.270 | 1,463,840 |
| 2025-07-30 | 10.850 | 11.490 | 10.820 | 11.145 | 11.145 | 2,274,671 |
| 2025-07-29 | 10.875 | 10.885 | 10.700 | 10.870 | 10.870 | 1,369,534 |
| 2025-07-28 | 11.100 | 11.150 | 10.790 | 10.815 | 10.815 | 1,140,506 |
| 2025-07-25 | 10.710 | 10.940 | 10.660 | 10.940 | 10.940 | 895,458 |
| 2025-07-24 | 10.980 | 11.110 | 10.690 | 10.705 | 10.705 | 1,915,173 |
| 2025-07-23 | 11.055 | 11.260 | 10.950 | 11.000 | 11.000 | 1,832,800 |
| 2025-07-22 | 10.610 | 11.365 | 10.610 | 11.310 | 11.310 | 2,919,295 |
| 2025-07-21 | 10.420 | 10.610 | 10.365 | 10.610 | 10.610 | 823,112 |
| 2025-07-18 | 10.430 | 10.610 | 10.350 | 10.395 | 10.395 | 1,091,361 |
| 2025-07-17 | 10.325 | 10.535 | 10.325 | 10.380 | 10.380 | 1,267,769 |
| 2025-07-16 | 10.135 | 10.345 | 10.125 | 10.260 | 10.260 | 607,365 |
| 2025-07-15 | 10.155 | 10.390 | 10.135 | 10.165 | 10.165 | 966,276 |
| 2025-07-14 | 10.080 | 10.155 | 10.005 | 10.125 | 10.125 | 728,788 |
| 2025-07-11 | 10.150 | 10.265 | 10.100 | 10.140 | 10.140 | 549,802 |
| 2025-07-10 | 10.480 | 10.550 | 10.190 | 10.195 | 10.195 | 954,565 |
| 2025-07-09 | 10.105 | 10.470 | 10.105 | 10.425 | 10.425 | 1,119,218 |
| 2025-07-08 | 10.200 | 10.220 | 10.005 | 10.025 | 10.025 | 1,196,230 |
| 2025-07-07 | 10.460 | 10.470 | 10.140 | 10.150 | 10.150 | 961,633 |
| 2025-07-04 | 10.400 | 10.490 | 10.275 | 10.450 | 10.450 | 1,002,612 |
| 2025-07-03 | 10.280 | 10.650 | 10.135 | 10.445 | 10.445 | 1,713,276 |
| 2025-07-02 | 10.020 | 10.340 | 10.015 | 10.215 | 10.215 | 1,522,216 |
| 2025-07-01 | 9.868 | 10.010 | 9.822 | 9.984 | 9.984 | 1,039,224 |
| 2025-06-30 | 9.968 | 10.035 | 9.700 | 9.836 | 9.836 | 1,290,446 |
| 2025-06-27 | 10.130 | 10.210 | 9.806 | 9.900 | 9.900 | 1,308,257 |
| 2025-06-26 | 10.090 | 10.250 | 9.804 | 10.045 | 10.045 | 2,121,156 |
| 2025-06-25 | 10.130 | 10.270 | 10.065 | 10.090 | 10.090 | 1,179,418 |
| 2025-06-24 | 9.900 | 10.190 | 9.804 | 10.055 | 10.055 | 1,584,402 |
| 2025-06-23 | 9.448 | 9.842 | 9.396 | 9.842 | 9.842 | 1,561,679 |
| 2025-06-20 | 9.650 | 9.830 | 9.332 | 9.622 | 9.622 | 2,048,316 |
| 2025-06-19 | 9.250 | 9.626 | 9.208 | 9.592 | 9.592 | 1,921,158 |
| 2025-06-18 | 9.250 | 9.254 | 9.068 | 9.202 | 9.202 | 1,280,977 |
| 2025-06-17 | 9.050 | 9.192 | 8.932 | 9.188 | 9.188 | 1,416,759 |
| 2025-06-16 | 8.860 | 9.130 | 8.860 | 9.052 | 9.052 | 1,137,278 |
| 2025-06-13 | 8.758 | 9.058 | 8.730 | 8.860 | 8.860 | 1,542,699 |
| 2025-06-12 | 8.736 | 8.888 | 8.720 | 8.856 | 8.856 | 1,129,378 |
| 2025-06-11 | 8.760 | 8.830 | 8.662 | 8.750 | 8.750 | 992,719 |
| 2025-06-10 | 8.840 | 8.894 | 8.640 | 8.786 | 8.786 | 1,375,415 |
| 2025-06-09 | 8.696 | 8.902 | 8.638 | 8.772 | 8.772 | 1,875,945 |
| 2025-06-06 | 8.928 | 9.160 | 8.562 | 8.700 | 8.700 | 3,296,221 |
| 2025-06-05 | 9.568 | 9.620 | 8.780 | 8.894 | 8.894 | 5,384,479 |
| 2025-06-04 | 8.658 | 9.640 | 8.634 | 9.472 | 9.472 | 7,940,781 |
| 2025-06-03 | 7.790 | 8.940 | 7.660 | 8.390 | 8.390 | 45,651,609 |
| 2025-06-02 | 7.650 | 7.732 | 7.528 | 7.666 | 7.666 | 1,874,814 |
| 2025-05-30 | 7.200 | 7.610 | 7.188 | 7.604 | 7.604 | 4,876,339 |
| 2025-05-29 | 6.750 | 7.118 | 6.718 | 7.002 | 7.002 | 1,955,585 |
| 2025-05-28 | 6.678 | 6.734 | 6.616 | 6.706 | 6.706 | 666,876 |
| 2025-05-27 | 6.670 | 6.800 | 6.588 | 6.620 | 6.620 | 783,782 |
| 2025-05-26 | 6.600 | 6.718 | 6.578 | 6.700 | 6.700 | 991,704 |
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.