Solaria Energía y Medio Ambiente S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.710 | 16.050 | 15.650 | 15.800 | 15.800 | 1,312,565 |
| 2026-10-15 | 15.840 | 15.965 | 15.230 | 15.575 | 15.575 | 1,624,970 |
| 2026-10-14 | 16.420 | 16.520 | 15.705 | 15.705 | 15.705 | 930,096 |
| 2026-10-13 | 16.325 | 16.460 | 16.090 | 16.325 | 16.325 | 555,695 |
| 2026-10-12 | 15.895 | 16.435 | 15.870 | 16.310 | 16.310 | 528,245 |
| 2026-10-09 | 16.090 | 16.345 | 15.925 | 16.040 | 16.040 | 998,261 |
| 2026-10-08 | 16.100 | 16.225 | 15.790 | 15.790 | 15.790 | 778,559 |
| 2026-10-07 | 16.710 | 16.900 | 15.960 | 16.105 | 16.105 | 1,251,161 |
| 2026-10-06 | 16.155 | 16.690 | 16.010 | 16.690 | 16.690 | 1,158,029 |
| 2026-10-05 | 16.520 | 16.520 | 15.845 | 15.955 | 15.955 | 1,640,343 |
| 2026-10-02 | 16.510 | 17.495 | 16.420 | 16.565 | 16.565 | 2,145,714 |
| 2026-10-01 | 16.600 | 16.680 | 16.250 | 16.390 | 16.390 | 1,028,701 |
| 2026-09-30 | 16.110 | 16.540 | 16.090 | 16.405 | 16.405 | 1,250,439 |
| 2026-09-29 | 16.330 | 16.550 | 16.000 | 16.100 | 16.100 | 1,370,504 |
| 2026-09-28 | 16.665 | 16.665 | 15.680 | 15.930 | 15.930 | 1,348,978 |
| 2026-09-25 | 15.940 | 16.830 | 15.625 | 16.485 | 16.485 | 2,823,950 |
| 2026-09-24 | 16.350 | 17.050 | 14.620 | 15.180 | 15.180 | 3,972,779 |
| 2026-09-23 | 17.250 | 17.250 | 16.120 | 16.230 | 16.230 | 2,189,690 |
| 2026-09-22 | 17.265 | 17.555 | 17.230 | 17.240 | 17.240 | 934,083 |
| 2026-09-21 | 17.300 | 17.555 | 17.060 | 17.190 | 17.190 | 750,517 |
| 2026-09-18 | 17.500 | 17.685 | 16.950 | 17.280 | 17.280 | 1,825,971 |
| 2026-09-17 | 17.350 | 17.625 | 17.155 | 17.545 | 17.545 | 1,086,558 |
| 2026-09-16 | 16.410 | 17.365 | 16.375 | 17.215 | 17.215 | 1,165,754 |
| 2026-09-15 | 17.065 | 17.150 | 16.485 | 16.485 | 16.485 | 992,179 |
| 2026-09-14 | 18.390 | 18.420 | 16.805 | 16.870 | 16.870 | 2,142,168 |
| 2026-09-11 | 17.965 | 18.770 | 17.565 | 18.410 | 18.410 | 1,289,826 |
| 2026-09-10 | 17.510 | 18.060 | 17.510 | 17.890 | 17.890 | 867,453 |
| 2026-09-09 | 17.725 | 17.915 | 17.470 | 17.565 | 17.565 | 1,040,456 |
| 2026-09-08 | 17.175 | 17.710 | 17.080 | 17.710 | 17.710 | 890,268 |
| 2026-09-07 | 16.885 | 17.335 | 16.885 | 17.190 | 17.190 | 722,906 |
| 2026-09-04 | 16.600 | 16.960 | 16.410 | 16.820 | 16.820 | 760,916 |
| 2026-09-03 | 16.520 | 16.750 | 16.325 | 16.600 | 16.600 | 727,182 |
| 2026-09-02 | 16.920 | 16.960 | 16.125 | 16.525 | 16.525 | 1,790,432 |
| 2026-09-01 | 17.050 | 17.290 | 16.950 | 16.950 | 16.950 | 1,108,521 |
| 2026-08-31 | 17.395 | 17.395 | 16.955 | 16.960 | 16.960 | 1,114,322 |
| 2026-08-28 | 17.700 | 18.090 | 17.240 | 17.400 | 17.400 | 1,185,610 |
| 2026-08-27 | 17.060 | 17.700 | 17.035 | 17.700 | 17.700 | 1,230,249 |
| 2026-08-26 | 17.100 | 17.165 | 16.705 | 16.960 | 16.960 | 789,800 |
| 2026-08-25 | 16.980 | 17.260 | 16.960 | 17.100 | 17.100 | 754,524 |
| 2026-08-24 | 17.120 | 17.220 | 16.880 | 16.985 | 16.985 | 797,370 |
| 2026-08-21 | 17.055 | 17.430 | 16.860 | 17.125 | 17.125 | 763,723 |
| 2026-08-20 | 17.080 | 17.180 | 16.750 | 16.945 | 16.945 | 829,974 |
| 2026-08-19 | 17.100 | 17.390 | 16.905 | 16.965 | 16.965 | 1,193,591 |
| 2026-08-18 | 16.420 | 16.880 | 16.420 | 16.660 | 16.660 | 824,557 |
| 2026-08-17 | 16.300 | 16.570 | 16.250 | 16.420 | 16.420 | 781,502 |
| 2026-08-14 | 16.290 | 16.345 | 15.980 | 16.320 | 16.320 | 965,848 |
| 2026-08-13 | 16.540 | 16.540 | 16.200 | 16.295 | 16.295 | 1,207,348 |
| 2026-08-12 | 16.270 | 16.810 | 16.130 | 16.610 | 16.610 | 1,344,174 |
| 2026-08-11 | 15.790 | 16.295 | 15.790 | 16.165 | 16.165 | 928,948 |
| 2026-08-10 | 15.870 | 16.210 | 15.745 | 15.810 | 15.810 | 951,887 |
| 2026-08-07 | 16.000 | 16.040 | 15.820 | 15.820 | 15.820 | 760,408 |
| 2026-08-06 | 16.050 | 16.165 | 15.860 | 15.970 | 15.970 | 726,298 |
| 2026-08-05 | 16.500 | 16.580 | 16.020 | 16.030 | 16.030 | 658,495 |
| 2026-08-04 | 16.460 | 16.545 | 16.250 | 16.370 | 16.370 | 916,294 |
| 2026-08-03 | 17.000 | 17.000 | 15.990 | 16.335 | 16.335 | 991,213 |
| 2026-07-31 | 17.250 | 17.415 | 16.690 | 16.820 | 16.820 | 1,495,735 |
| 2026-07-30 | 16.350 | 17.180 | 16.235 | 17.155 | 17.155 | 1,337,192 |
| 2026-07-29 | 17.105 | 17.315 | 16.250 | 16.525 | 16.525 | 1,065,706 |
| 2026-07-28 | 18.000 | 18.000 | 16.850 | 17.055 | 17.055 | 1,241,018 |
| 2026-07-27 | 18.400 | 18.520 | 17.915 | 17.915 | 17.915 | 491,652 |
Page 1 of 2 · 65 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.