TipRanks
Go Ultimate55% OFF

SMA Solar Technology (0NIF) Historical Prices

GB:0NIF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202647.8948.8447.3048.4848.48+2.19%1,4070.21
Oct 30, 202650.3548.9847.1447.4447.44-6.25%1,0780.16
Oct 29, 202650.2250.6048.9250.6050.60+2.22%8460.13
Oct 28, 202649.3450.7048.9849.5049.50+0.16%2,2660.34
Oct 27, 202648.5549.4648.0049.4249.42+1.81%1,2600.18
Oct 26, 202648.0648.9647.6248.5448.54+2.36%2,8180.41
Oct 23, 202648.6751.5047.1647.4247.42-5.16%2,5790.38
Oct 22, 202653.3852.7050.0050.0050.00-7.06%6550.09
Oct 21, 202652.4554.0052.0053.8053.80+3.96%2,0950.28
Oct 20, 202655.7354.6050.4051.7551.75-8.00%12,5501.70
Oct 19, 202657.6357.7555.5056.2556.25-2.93%90,03710.67
Oct 16, 202658.7058.8557.5557.9557.95+0.87%2,0330.22
Oct 15, 202660.6558.8555.8057.4557.45-5.12%107,93714.23
Oct 14, 202661.4864.0560.5560.5560.55-2.96%4,9020.55
Oct 13, 202658.4562.7057.9562.4062.40+4.44%6570.07
Oct 12, 202659.6360.0058.8059.7559.75+1.10%1,7880.20
Oct 09, 202657.7859.1557.1559.1059.10+1.63%750.01
Oct 08, 202658.2058.7557.5558.1558.15-0.77%78,69310.18
Oct 07, 202659.5360.4558.6058.6058.60-2.01%1890.02
Oct 06, 202662.1060.8559.0059.8059.80+0.76%6550.08
Oct 05, 202661.8361.8058.9559.3559.35-1.74%980.01
Oct 02, 202659.2361.9059.4560.4060.40+2.37%2540.03
Oct 01, 202660.6560.9558.3559.0059.00-0.34%18,5262.46
Sep 30, 202657.3860.0057.7559.2059.20+2.42%1,9500.25
Sep 29, 202656.1557.8056.0057.8057.80+3.77%4,7390.61
Sep 28, 202655.6356.4053.9055.7055.70-2.79%6900.09
Sep 25, 202655.8358.0557.0557.3057.30+1.60%4300.05
Sep 24, 202658.6560.0556.4056.4056.40-5.21%3600.04
Sep 23, 202664.0062.3059.1559.5059.50-3.80%3850.04
Sep 22, 202659.3362.0057.3061.8561.85+5.10%8710.10
Sep 21, 202657.6359.0557.5058.8558.85+2.35%2690.03
Sep 18, 202658.2558.4056.8557.5057.50+2.04%3090.03
Sep 17, 202654.7556.7554.5056.3556.35+1.94%3620.04
Sep 16, 202657.1356.6054.5055.2855.28-1.56%3040.03
Sep 15, 202658.2558.3056.1556.1556.15-2.52%4680.05
Sep 14, 202659.6858.6555.6057.6057.60-2.45%21,9262.39
Sep 11, 202660.8560.1058.6559.0559.05-0.84%10,4781.11
Sep 10, 202663.6862.1557.0059.5559.55-3.17%8730.09
Sep 09, 202664.7563.8060.3561.5061.50-2.77%1,7620.18
Sep 08, 202660.6563.7060.3563.2563.25+4.55%7610.08
Sep 07, 202655.6360.5557.9060.5060.50+6.51%2,6880.28
Sep 04, 202659.4357.8056.8056.8056.80+0.09%1750.02
Sep 03, 202655.8357.0555.4556.7556.75+2.44%110.00
Sep 02, 202659.8356.5054.8555.4055.40-4.40%6160.06
Sep 01, 202659.5860.0057.5057.9557.95-1.53%1,7170.17
Aug 31, 202657.7559.2056.8558.8558.85+2.79%3,1940.31
Aug 28, 202658.0058.0056.0557.2557.25+2.60%1,2670.12
Aug 27, 202655.7357.0055.6555.8055.80+3.05%1140.01
Aug 26, 202655.6855.4053.3054.1554.15-2.27%2810.03
Aug 25, 202655.3356.1554.7055.4155.41+1.11%1,1620.11