Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.640 | 6.648 | 6.424 | 6.522 | 6.522 | 1,271,815 |
| 2025-05-22 | 6.468 | 6.686 | 6.422 | 6.590 | 6.590 | 1,386,137 |
| 2025-05-21 | 6.878 | 6.878 | 6.398 | 6.532 | 6.532 | 2,729,618 |
| 2025-05-20 | 6.556 | 6.910 | 6.540 | 6.818 | 6.818 | 2,399,005 |
| 2025-05-19 | 6.700 | 6.700 | 6.440 | 6.500 | 6.500 | 1,066,911 |
| 2025-05-16 | 6.610 | 6.700 | 6.594 | 6.676 | 6.676 | 631,711 |
| 2025-05-15 | 6.560 | 6.622 | 6.376 | 6.556 | 6.556 | 934,238 |
| 2025-05-14 | 6.752 | 6.816 | 6.570 | 6.578 | 6.578 | 749,850 |
| 2025-05-13 | 6.630 | 6.936 | 6.604 | 6.724 | 6.724 | 1,264,340 |
| 2025-05-12 | 6.496 | 6.688 | 6.370 | 6.562 | 6.562 | 918,549 |
| 2025-05-09 | 6.290 | 6.546 | 6.290 | 6.400 | 6.400 | 847,446 |
| 2025-05-08 | 6.350 | 6.390 | 6.248 | 6.282 | 6.282 | 605,693 |
| 2025-05-07 | 6.366 | 6.476 | 6.312 | 6.334 | 6.334 | 801,974 |
| 2025-05-06 | 6.518 | 6.550 | 6.324 | 6.330 | 6.330 | 765,424 |
| 2025-05-05 | 6.368 | 6.580 | 6.368 | 6.514 | 6.514 | 685,103 |
| 2025-05-02 | 6.670 | 6.706 | 6.364 | 6.366 | 6.366 | 1,590,294 |
| 2025-04-30 | 6.740 | 6.752 | 6.514 | 6.634 | 6.634 | 778,172 |
| 2025-04-29 | 6.840 | 6.956 | 6.746 | 6.746 | 6.746 | 513,686 |
| 2025-04-28 | 6.960 | 7.050 | 6.800 | 6.838 | 6.838 | 690,155 |
| 2025-04-25 | 6.850 | 6.956 | 6.824 | 6.950 | 6.950 | 821,290 |
| 2025-04-24 | 6.620 | 6.860 | 6.616 | 6.816 | 6.816 | 860,369 |
| 2025-04-23 | 6.800 | 6.902 | 6.580 | 6.608 | 6.608 | 821,281 |
| 2025-04-22 | 6.586 | 6.750 | 6.474 | 6.750 | 6.750 | 720,086 |
| 2025-04-17 | 6.610 | 6.612 | 6.500 | 6.534 | 6.534 | 589,639 |
| 2025-04-16 | 6.662 | 6.700 | 6.610 | 6.648 | 6.648 | 446,998 |
| 2025-04-15 | 6.578 | 6.690 | 6.578 | 6.682 | 6.682 | 647,888 |
| 2025-04-14 | 6.750 | 6.750 | 6.570 | 6.570 | 6.570 | 489,328 |
| 2025-04-11 | 6.314 | 6.752 | 6.314 | 6.590 | 6.590 | 1,010,949 |
| 2025-04-10 | 6.826 | 6.826 | 6.360 | 6.360 | 6.360 | 1,599,088 |
| 2025-04-09 | 6.210 | 6.310 | 6.124 | 6.176 | 6.176 | 1,214,130 |
| 2025-04-08 | 6.424 | 6.532 | 6.250 | 6.384 | 6.384 | 1,043,284 |
| 2025-04-07 | 6.318 | 6.598 | 6.088 | 6.286 | 6.286 | 2,222,002 |
| 2025-04-04 | 7.195 | 7.450 | 6.635 | 6.680 | 6.680 | 1,706,562 |
| 2025-04-03 | 6.800 | 7.340 | 6.780 | 7.250 | 7.250 | 1,417,745 |
| 2025-04-02 | 6.910 | 6.930 | 6.790 | 6.880 | 6.880 | 509,132 |
| 2025-04-01 | 6.900 | 7.055 | 6.750 | 6.910 | 6.910 | 899,047 |
| 2025-03-31 | 7.030 | 7.120 | 6.830 | 6.870 | 6.870 | 826,574 |
| 2025-03-28 | 7.050 | 7.320 | 7.005 | 7.130 | 7.130 | 712,253 |
| 2025-03-27 | 7.100 | 7.140 | 6.960 | 7.100 | 7.100 | 904,187 |
| 2025-03-26 | 7.295 | 7.320 | 7.115 | 7.120 | 7.120 | 798,647 |
| 2025-03-25 | 7.080 | 7.375 | 7.080 | 7.265 | 7.265 | 749,274 |
| 2025-03-24 | 7.350 | 7.410 | 7.070 | 7.100 | 7.100 | 1,384,342 |
| 2025-03-21 | 7.490 | 7.555 | 7.350 | 7.350 | 7.350 | 1,190,505 |
| 2025-03-20 | 7.565 | 7.655 | 7.435 | 7.515 | 7.515 | 660,567 |
| 2025-03-19 | 7.625 | 7.660 | 7.525 | 7.580 | 7.580 | 454,116 |
| 2025-03-18 | 7.655 | 7.685 | 7.570 | 7.615 | 7.615 | 1,100,992 |
| 2025-03-17 | 7.365 | 7.580 | 7.315 | 7.570 | 7.570 | 776,756 |
| 2025-03-14 | 7.385 | 7.405 | 7.280 | 7.350 | 7.350 | 738,060 |
| 2025-03-13 | 7.365 | 7.550 | 7.340 | 7.400 | 7.400 | 785,006 |
| 2025-03-12 | 7.595 | 7.685 | 7.335 | 7.375 | 7.375 | 1,282,819 |
| 2025-03-11 | 7.605 | 7.920 | 7.565 | 7.575 | 7.575 | 1,153,256 |
| 2025-03-10 | 7.815 | 7.880 | 7.625 | 7.640 | 7.640 | 698,960 |
| 2025-03-07 | 7.910 | 8.095 | 7.680 | 7.780 | 7.780 | 1,348,299 |
| 2025-03-06 | 7.820 | 7.955 | 7.740 | 7.910 | 7.910 | 896,436 |
| 2025-03-05 | 7.815 | 8.010 | 7.745 | 7.810 | 7.810 | 1,224,153 |
| 2025-03-04 | 7.985 | 8.050 | 7.580 | 7.735 | 7.735 | 1,837,156 |
| 2025-03-03 | 7.825 | 8.135 | 7.755 | 7.985 | 7.985 | 1,369,395 |
| 2025-02-28 | 7.810 | 7.955 | 7.565 | 7.870 | 7.870 | 1,940,716 |
| 2025-02-27 | 8.050 | 8.540 | 7.630 | 7.825 | 7.825 | 4,018,044 |
| 2025-02-26 | 8.000 | 8.055 | 7.850 | 8.045 | 8.045 | 683,790 |
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.