Sma Solar Technology Ag (OP:SMTGY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 3.800 | 1 | -0.18(-4.40%) | |||
| Jan 13, 2026 | 3.975 | 3.975 | 3.975 | 3.975 | 1,086 | -0.27(-6.25%) |
| Jan 09, 2026 | 4.240 | 110 | -0.13(-3.03%) | |||
| Jan 08, 2026 | 4.372 | 4.372 | 4.372 | 4.372 | 104 | +0.02(+0.40%) |
| Jan 07, 2026 | 4.350 | 4.375 | 4.350 | 4.355 | 2,028 | +0.02(+0.52%) |
| Jan 06, 2026 | 4.330 | 4.332 | 4.330 | 4.332 | 303 | +0.00(+0.06%) |
| Jan 05, 2026 | 4.330 | 4.330 | 4.330 | 4.330 | 613 | +0.08(+1.88%) |
| Jan 02, 2026 | 4.250 | 4.250 | 4.101 | 4.250 | 717 | +0.18(+4.54%) |
| Dec 30, 2025 | 4.065 | 1 | +0.19(+4.78%) | |||
| Dec 29, 2025 | 3.880 | 3.990 | 3.880 | 3.880 | 2,485 | +0.11(+2.92%) |
| Dec 19, 2025 | 3.770 | 1 | -0.03(-0.79%) | |||
| Dec 18, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 174 | -0.21(-5.18%) |
| Dec 17, 2025 | 4.008 | 4.130 | 4.008 | 4.008 | 266 | -0.24(-5.71%) |
| Dec 15, 2025 | 4.250 | 23 | -0.16(-3.63%) | |||
| Dec 11, 2025 | 4.410 | 99 | +0.08(+1.97%) | |||
| Dec 10, 2025 | 4.325 | 4.325 | 4.325 | 4.325 | 2,280 | +0.31(+7.59%) |
| Dec 08, 2025 | 4.020 | 13 | -0.16(-3.83%) | |||
| Dec 05, 2025 | 4.180 | 4.180 | 4.140 | 4.180 | 3,569 | -0.09(-2.11%) |
| Dec 04, 2025 | 4.360 | 4.360 | 4.270 | 4.270 | 972 | +0.19(+4.65%) |
| Dec 03, 2025 | 4.120 | 4.120 | 4.035 | 4.080 | 4,976 | +0.20(+5.16%) |
| Dec 02, 2025 | 3.960 | 3.960 | 3.880 | 3.880 | 8,911 | -0.00(-0.13%) |
| Dec 01, 2025 | 4.015 | 4.100 | 3.885 | 3.885 | 1,350 | -0.15(-3.60%) |
| Nov 28, 2025 | 4.030 | 4.030 | 4.030 | 4.030 | 1,093 | +0.38(+10.41%) |
| Nov 26, 2025 | 3.650 | 3.650 | 3.650 | 3.650 | 1,165 | +0.00(+0.00%) |
| Nov 25, 2025 | 3.680 | 3.680 | 3.650 | 3.650 | 1,027 | -0.05(-1.35%) |
| Nov 24, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 512 | -0.01(-0.23%) |
| Nov 21, 2025 | 3.683 | 3.750 | 3.683 | 3.708 | 3,145 | -0.10(-2.66%) |
| Nov 20, 2025 | 3.910 | 3.950 | 3.810 | 3.810 | 6,904 | -0.30(-7.24%) |
| Nov 19, 2025 | 4.008 | 4.150 | 4.008 | 4.107 | 941 | +0.54(+15.06%) |
| Nov 18, 2025 | 3.670 | 3.670 | 3.550 | 3.570 | 41,054 | -0.03(-0.70%) |
| Nov 14, 2025 | 3.595 | 65 | +0.24(+6.99%) | |||
| Nov 13, 2025 | 3.360 | 3.360 | 3.360 | 3.360 | 3,048 | -0.13(-3.72%) |
| Nov 12, 2025 | 3.553 | 3.590 | 3.478 | 3.490 | 20,291 | +0.05(+1.38%) |
| Nov 11, 2025 | 3.442 | 3.460 | 3.442 | 3.442 | 1,524 | +0.22(+6.91%) |
| Nov 10, 2025 | 3.270 | 3.270 | 3.220 | 3.220 | 1,283 | +0.01(+0.19%) |
| Nov 06, 2025 | 3.214 | 17 | +0.17(+5.64%) | |||
| Nov 05, 2025 | 2.980 | 3.042 | 2.980 | 3.042 | 1,349 | +0.07(+2.44%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.