SMA Solar Technology AG (S92.DE)
XETRA: S92.DE
· Real-Time Price · USD
13.82
-0.36 (-2.54%)
At close: Apr 17, 2025, 5:29 PM
S92.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.18 | 14.34 | 13.77 | 13.82 | n/a | -2.54% | 124,493 |
| Apr 16, 2025 | 13.93 | 14.25 | 13.49 | 14.18 | n/a | -0.35% | 254,717 |
| Apr 15, 2025 | 14.13 | 14.30 | 13.72 | 14.23 | n/a | 3.12% | 298,789 |
| Apr 14, 2025 | 12.79 | 13.95 | 12.79 | 13.80 | n/a | 13.39% | 317,538 |
| Apr 11, 2025 | 13.94 | 13.96 | 11.85 | 12.17 | n/a | -10.97% | 586,390 |
| Apr 10, 2025 | 13.75 | 14.37 | 13.10 | 13.67 | n/a | 12.14% | 513,918 |
| Apr 9, 2025 | 13.09 | 13.09 | 12.10 | 12.19 | n/a | -10.04% | 571,036 |
| Apr 8, 2025 | 14.54 | 14.77 | 13.42 | 13.55 | n/a | -3.70% | 337,646 |
| Apr 7, 2025 | 12.18 | 14.78 | 12.00 | 14.07 | n/a | 4.53% | 615,747 |
| Apr 4, 2025 | 14.20 | 14.30 | 12.80 | 13.46 | n/a | -5.28% | 356,225 |
| Apr 3, 2025 | 13.84 | 14.50 | 13.82 | 14.21 | n/a | -1.11% | 252,378 |
| Apr 2, 2025 | 14.25 | 14.70 | 14.10 | 14.37 | n/a | -0.90% | 248,619 |
| Apr 1, 2025 | 15.29 | 15.43 | 14.33 | 14.50 | n/a | -3.59% | 499,596 |
| Mar 31, 2025 | 16.51 | 16.90 | 14.94 | 15.04 | n/a | -15.03% | 919,358 |
| Mar 28, 2025 | 19.01 | 19.44 | 17.29 | 17.70 | n/a | -9.09% | 537,940 |
| Mar 27, 2025 | 19.92 | 20.72 | 18.92 | 19.47 | n/a | -8.85% | 506,602 |
| Mar 26, 2025 | 21.26 | 21.90 | 21.08 | 21.36 | n/a | 1.42% | 165,645 |
| Mar 25, 2025 | 21.42 | 21.56 | 20.88 | 21.06 | n/a | -0.47% | 124,125 |
| Mar 24, 2025 | 21.34 | 21.88 | 20.96 | 21.16 | n/a | 0.95% | 185,931 |
| Mar 21, 2025 | 21.20 | 21.80 | 20.40 | 20.96 | n/a | -4.55% | 679,550 |