Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.850 | 8.015 | 7.820 | 7.950 | 7.950 | 1,003,054 |
| 2025-02-24 | 7.695 | 7.985 | 7.695 | 7.810 | 7.810 | 956,728 |
| 2025-02-21 | 7.650 | 7.800 | 7.580 | 7.620 | 7.620 | 679,169 |
| 2025-02-20 | 7.625 | 7.730 | 7.570 | 7.630 | 7.630 | 750,464 |
| 2025-02-19 | 7.900 | 7.945 | 7.595 | 7.660 | 7.660 | 1,057,738 |
| 2025-02-18 | 7.805 | 7.960 | 7.800 | 7.800 | 7.800 | 882,548 |
| 2025-02-17 | 7.825 | 8.005 | 7.660 | 7.775 | 7.775 | 1,030,361 |
| 2025-02-14 | 7.990 | 8.030 | 7.750 | 7.750 | 7.750 | 1,070,354 |
| 2025-02-13 | 7.630 | 8.070 | 7.540 | 7.940 | 7.940 | 1,587,029 |
| 2025-02-12 | 7.655 | 7.725 | 7.490 | 7.550 | 7.550 | 818,991 |
| 2025-02-11 | 7.745 | 7.825 | 7.640 | 7.675 | 7.675 | 444,749 |
| 2025-02-10 | 7.585 | 7.765 | 7.580 | 7.750 | 7.750 | 512,145 |
| 2025-02-07 | 7.700 | 7.785 | 7.565 | 7.590 | 7.590 | 604,802 |
| 2025-02-06 | 7.760 | 7.855 | 7.690 | 7.725 | 7.725 | 475,636 |
| 2025-02-05 | 7.795 | 7.900 | 7.650 | 7.790 | 7.790 | 1,019,344 |
| 2025-02-04 | 7.360 | 7.795 | 7.320 | 7.740 | 7.740 | 1,160,518 |
| 2025-02-03 | 7.415 | 7.435 | 7.325 | 7.365 | 7.365 | 760,724 |
| 2025-01-31 | 7.635 | 7.640 | 7.515 | 7.560 | 7.560 | 482,226 |
| 2025-01-30 | 7.440 | 7.625 | 7.320 | 7.600 | 7.600 | 932,079 |
| 2025-01-29 | 7.645 | 7.645 | 7.420 | 7.420 | 7.420 | 765,525 |
| 2025-01-28 | 7.580 | 7.730 | 7.305 | 7.440 | 7.440 | 1,289,325 |
| 2025-01-27 | 7.500 | 7.700 | 7.465 | 7.540 | 7.540 | 804,448 |
| 2025-01-24 | 7.610 | 7.765 | 7.510 | 7.525 | 7.525 | 1,085,552 |
| 2025-01-23 | 7.750 | 7.840 | 7.480 | 7.480 | 7.480 | 1,271,114 |
| 2025-01-22 | 8.090 | 8.090 | 7.760 | 7.835 | 7.835 | 842,810 |
| 2025-01-21 | 8.025 | 8.125 | 7.875 | 8.015 | 8.015 | 854,369 |
| 2025-01-20 | 8.290 | 8.405 | 8.200 | 8.200 | 8.200 | 505,486 |
| 2025-01-17 | 8.260 | 8.485 | 8.225 | 8.285 | 8.285 | 1,313,541 |
| 2025-01-16 | 8.020 | 8.265 | 7.985 | 8.240 | 8.240 | 1,074,668 |
| 2025-01-15 | 7.585 | 8.015 | 7.510 | 8.015 | 8.015 | 943,195 |
| 2025-01-14 | 7.780 | 7.780 | 7.460 | 7.550 | 7.550 | 1,022,054 |
| 2025-01-13 | 7.980 | 7.990 | 7.620 | 7.670 | 7.670 | 1,161,413 |
| 2025-01-10 | 7.990 | 8.110 | 7.935 | 8.000 | 8.000 | 739,674 |
| 2025-01-09 | 7.985 | 8.075 | 7.965 | 7.980 | 7.980 | 296,931 |
| 2025-01-08 | 8.000 | 8.050 | 7.885 | 8.000 | 8.000 | 768,647 |
| 2025-01-07 | 8.055 | 8.150 | 7.985 | 8.020 | 8.020 | 584,730 |
| 2025-01-06 | 8.520 | 8.570 | 8.035 | 8.060 | 8.060 | 1,328,400 |
| 2025-01-03 | 8.385 | 8.515 | 8.310 | 8.485 | 8.485 | 936,718 |
| 2025-01-02 | 7.960 | 8.300 | 7.910 | 8.285 | 8.285 | 1,214,657 |
| 2024-12-31 | 7.800 | 7.895 | 7.675 | 7.815 | 7.815 | 981,912 |
| 2024-12-30 | 7.960 | 7.965 | 7.755 | 7.805 | 7.805 | 1,003,358 |
| 2024-12-27 | 8.010 | 8.160 | 7.965 | 8.005 | 8.005 | 733,867 |
| 2024-12-24 | 8.050 | 8.150 | 7.980 | 8.010 | 8.010 | 210,507 |
| 2024-12-23 | 8.000 | 8.035 | 7.810 | 8.035 | 8.035 | 569,850 |
| 2024-12-20 | 8.100 | 8.100 | 7.955 | 8.030 | 8.030 | 811,388 |
| 2024-12-19 | 8.240 | 8.245 | 8.065 | 8.185 | 8.185 | 897,969 |
| 2024-12-18 | 8.235 | 8.465 | 8.235 | 8.395 | 8.395 | 529,450 |
| 2024-12-17 | 8.300 | 8.350 | 8.185 | 8.200 | 8.200 | 622,666 |
| 2024-12-16 | 8.535 | 8.545 | 8.240 | 8.350 | 8.350 | 861,939 |
| 2024-12-13 | 8.745 | 8.745 | 8.405 | 8.515 | 8.515 | 913,214 |
| 2024-12-12 | 9.000 | 9.095 | 8.745 | 8.745 | 8.745 | 493,946 |
| 2024-12-11 | 9.050 | 9.050 | 8.840 | 8.895 | 8.895 | 747,464 |
| 2024-12-10 | 8.600 | 9.030 | 8.590 | 9.015 | 9.015 | 700,341 |
| 2024-12-09 | 8.730 | 8.780 | 8.655 | 8.690 | 8.690 | 531,550 |
| 2024-12-06 | 8.755 | 9.030 | 8.695 | 8.730 | 8.730 | 540,930 |
| 2024-12-05 | 8.960 | 9.070 | 8.765 | 8.775 | 8.775 | 862,357 |
| 2024-12-04 | 9.000 | 9.045 | 8.860 | 9.040 | 9.040 | 533,140 |
| 2024-12-03 | 8.950 | 9.060 | 8.700 | 8.995 | 8.995 | 716,722 |
| 2024-12-02 | 8.970 | 9.140 | 8.950 | 8.955 | 8.955 | 370,708 |
| 2024-11-29 | 9.160 | 9.170 | 9.005 | 9.060 | 9.060 | 291,141 |
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.