Want to see DE:S92 full AI Analyst Report?
SMA Solar Technology (S92) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.70 | 48.76 | 47.06 | 47.58 | 47.58 | -5.22% | 122,581 | 1.25 |
| Oct 29, 2026 | 49.30 | 50.85 | 48.66 | 50.20 | 50.20 | +1.41% | 103,845 | 1.05 |
| Oct 28, 2026 | 50.40 | 50.40 | 48.94 | 49.50 | 49.50 | -0.36% | 108,873 | 1.11 |
| Oct 27, 2026 | 48.60 | 49.70 | 48.22 | 49.68 | 49.68 | +2.35% | 77,952 | 0.79 |
| Oct 26, 2026 | 48.20 | 49.36 | 47.54 | 48.54 | 48.54 | +2.23% | 133,082 | 1.34 |
| Oct 23, 2026 | 50.65 | 51.50 | 46.66 | 47.48 | 47.48 | -5.23% | 162,203 | 1.62 |
| Oct 22, 2026 | 52.15 | 53.10 | 50.00 | 50.10 | 50.10 | -6.18% | 69,933 | 0.70 |
| Oct 21, 2026 | 52.20 | 54.15 | 51.80 | 53.40 | 53.40 | +3.29% | 115,170 | 1.15 |
| Oct 20, 2026 | 54.60 | 54.60 | 50.45 | 51.70 | 51.70 | -6.68% | 173,442 | 1.76 |
| Oct 19, 2026 | 57.70 | 57.80 | 55.40 | 55.40 | 55.40 | -3.90% | 110,828 | 1.11 |
| Oct 16, 2026 | 58.05 | 59.00 | 57.45 | 57.65 | 57.65 | +1.41% | 104,151 | 1.04 |
| Oct 15, 2026 | 58.50 | 58.50 | 55.75 | 56.85 | 56.85 | -6.11% | 186,070 | 1.87 |
| Oct 14, 2026 | 62.60 | 64.20 | 60.55 | 60.55 | 60.55 | -3.20% | 101,172 | 0.98 |
| Oct 13, 2026 | 58.85 | 62.95 | 58.10 | 62.55 | 62.55 | +4.60% | 178,673 | 1.77 |
| Oct 12, 2026 | 59.30 | 60.30 | 58.35 | 59.80 | 59.80 | +1.53% | 51,166 | 0.50 |
| Oct 09, 2026 | 57.65 | 59.35 | 57.15 | 58.90 | 58.90 | +1.64% | 58,774 | 0.56 |
| Oct 08, 2026 | 58.40 | 58.45 | 57.20 | 57.95 | 57.95 | -1.45% | 48,272 | 0.45 |
| Oct 07, 2026 | 59.85 | 60.60 | 58.30 | 58.80 | 58.80 | -2.81% | 76,516 | 0.72 |
| Oct 06, 2026 | 60.60 | 60.60 | 58.75 | 60.50 | 60.50 | +1.17% | 71,236 | 0.67 |
| Oct 05, 2026 | 61.50 | 61.50 | 58.95 | 59.80 | 59.80 | -2.21% | 77,282 | 0.72 |
| Oct 02, 2026 | 59.90 | 61.90 | 59.90 | 61.15 | 61.15 | +3.56% | 121,482 | 1.13 |
| Oct 01, 2026 | 59.55 | 61.10 | 58.35 | 59.05 | 59.05 | -1.50% | 102,986 | 0.95 |
| Sep 30, 2026 | 58.25 | 60.15 | 57.90 | 59.95 | 59.95 | +3.72% | 93,309 | 0.86 |
| Sep 29, 2026 | 56.35 | 58.05 | 55.65 | 57.80 | 57.80 | +3.49% | 84,654 | 0.78 |
| Sep 28, 2026 | 56.15 | 56.35 | 53.75 | 55.85 | 55.85 | -1.06% | 164,038 | 1.51 |
| Sep 25, 2026 | 57.20 | 58.10 | 56.45 | 56.45 | 56.45 | +1.07% | 95,081 | 0.86 |
| Sep 24, 2026 | 59.85 | 59.85 | 55.85 | 55.85 | 55.85 | -4.45% | 76,495 | 0.68 |
| Sep 23, 2026 | 62.10 | 62.90 | 58.45 | 58.45 | 58.45 | -5.73% | 105,228 | 0.93 |
| Sep 22, 2026 | 59.00 | 62.15 | 57.25 | 62.00 | 62.00 | +5.89% | 133,156 | 1.18 |
| Sep 21, 2026 | 58.00 | 59.10 | 57.25 | 58.55 | 58.55 | +3.08% | 54,405 | 0.48 |
| Sep 18, 2026 | 56.85 | 58.40 | 56.50 | 56.80 | 56.80 | +0.53% | 502,465 | 4.67 |
| Sep 17, 2026 | 54.50 | 56.90 | 54.50 | 56.50 | 56.50 | +2.17% | 135,462 | 1.26 |
| Sep 16, 2026 | 56.25 | 56.30 | 54.45 | 55.30 | 55.30 | -0.98% | 93,328 | 0.85 |
| Sep 15, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -3.12% | 73,806 | 0.66 |
| Sep 14, 2026 | 57.60 | 58.40 | 55.50 | 57.65 | 57.65 | -2.12% | 69,053 | 0.62 |
| Sep 11, 2026 | 59.35 | 60.20 | 58.25 | 58.90 | 58.90 | -0.76% | 48,448 | 0.42 |
| Sep 10, 2026 | 62.20 | 62.25 | 56.75 | 59.35 | 59.35 | -3.89% | 87,314 | 0.76 |
| Sep 09, 2026 | 63.25 | 63.95 | 60.30 | 61.75 | 61.75 | -2.91% | 108,844 | 0.95 |
| Sep 08, 2026 | 60.50 | 63.75 | 60.30 | 63.60 | 63.60 | +6.18% | 88,795 | 0.76 |
| Sep 07, 2026 | 58.00 | 60.65 | 57.95 | 59.90 | 59.90 | +5.74% | 93,740 | 0.79 |
| Sep 04, 2026 | 57.60 | 58.00 | 56.65 | 56.65 | 56.65 | -1.22% | 47,263 | 0.39 |
| Sep 03, 2026 | 55.40 | 57.85 | 55.40 | 57.35 | 57.35 | +2.14% | 51,524 | 0.42 |
| Sep 02, 2026 | 56.20 | 56.45 | 54.70 | 56.15 | 56.15 | -2.69% | 104,206 | 0.86 |
| Sep 01, 2026 | 59.60 | 60.20 | 57.50 | 57.70 | 57.70 | -2.70% | 131,839 | 1.10 |
| Aug 31, 2026 | 57.50 | 59.30 | 56.60 | 59.30 | 59.30 | +3.58% | 76,959 | 0.64 |
| Aug 28, 2026 | 56.05 | 57.95 | 55.95 | 57.25 | 57.25 | +2.23% | 78,212 | 0.65 |
| Aug 27, 2026 | 55.95 | 57.25 | 55.25 | 56.00 | 56.00 | +2.38% | 76,477 | 0.63 |
| Aug 26, 2026 | 55.15 | 55.20 | 53.20 | 54.70 | 54.70 | -1.71% | 62,281 | 0.51 |
| Aug 25, 2026 | 55.00 | 56.15 | 54.95 | 55.65 | 55.65 | +1.64% | 46,560 | 0.38 |
| Aug 24, 2026 | 56.30 | 56.75 | 53.65 | 54.75 | 54.75 | -3.61% | 80,339 | 0.65 |