Solaria Energia y Medio Ambiente, S.A. SLR
BME · Spain · Utilities
€16.53+0.13 (+0.76%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.53 | +0.76% | €16.60 | €16.68 | €16.25 | 279.05K |
| 2026-09-30 | €16.41 | +1.89% | €16.11 | €16.54 | €16.09 | 1.25M |
| 2026-09-29 | €16.10 | +1.07% | €16.33 | €16.55 | €16.00 | 1.37M |
| 2026-09-28 | €15.93 | -3.37% | €16.67 | €16.67 | €15.68 | 1.35M |
| 2026-09-25 | €16.49 | +8.60% | €15.94 | €16.83 | €15.63 | 2.82M |
| 2026-09-24 | €15.18 | -6.47% | €16.35 | €17.05 | €14.62 | 3.97M |
| 2026-09-23 | €16.23 | -5.86% | €17.25 | €17.25 | €16.12 | 2.19M |
| 2026-09-22 | €17.24 | +0.29% | €17.26 | €17.56 | €17.23 | 934.08K |
| 2026-09-21 | €17.19 | -0.52% | €17.30 | €17.56 | €17.06 | 750.52K |
| 2026-09-18 | €17.28 | -1.51% | €17.50 | €17.68 | €16.95 | 1.83M |
| 2026-09-17 | €17.55 | +1.92% | €17.35 | €17.63 | €17.16 | 1.09M |
| 2026-09-16 | €17.22 | +4.43% | €16.41 | €17.36 | €16.38 | 1.17M |
| 2026-09-15 | €16.49 | -2.28% | €17.07 | €17.15 | €16.49 | 992.18K |
| 2026-09-14 | €16.87 | -8.37% | €18.39 | €18.42 | €16.81 | 2.14M |
| 2026-09-11 | €18.41 | +2.91% | €17.97 | €18.77 | €17.57 | 1.29M |
| 2026-09-10 | €17.89 | +1.85% | €17.51 | €18.06 | €17.51 | 867.45K |
| 2026-09-09 | €17.57 | -0.82% | €17.73 | €17.92 | €17.47 | 1.04M |
| 2026-09-08 | €17.71 | +3.03% | €17.17 | €17.71 | €17.08 | 890.27K |
| 2026-09-07 | €17.19 | +2.20% | €16.89 | €17.33 | €16.89 | 722.91K |
| 2026-09-04 | €16.82 | +1.33% | €16.60 | €16.96 | €16.41 | 760.92K |
| 2026-09-03 | €16.60 | +0.45% | €16.52 | €16.75 | €16.33 | 727.18K |
| 2026-09-02 | €16.52 | -2.51% | €16.92 | €16.96 | €16.13 | 1.79M |
| 2026-09-01 | €16.95 | -0.06% | €17.05 | €17.29 | €16.95 | 1.11M |
| 2026-08-31 | €16.96 | -2.53% | €17.40 | €17.40 | €16.95 | 1.11M |
| 2026-08-28 | €17.40 | -1.69% | €17.70 | €18.09 | €17.24 | 1.19M |
| 2026-08-27 | €17.70 | +4.36% | €17.06 | €17.70 | €17.03 | 1.23M |
| 2026-08-26 | €16.96 | -0.82% | €17.10 | €17.17 | €16.70 | 789.80K |
| 2026-08-25 | €17.10 | +0.68% | €16.98 | €17.26 | €16.96 | 754.52K |
| 2026-08-24 | €16.99 | -0.82% | €17.12 | €17.22 | €16.88 | 797.37K |
| 2026-08-21 | €17.13 | +1.06% | €17.06 | €17.43 | €16.86 | 764.12K |
| 2026-08-20 | €16.94 | -0.12% | €17.08 | €17.18 | €16.75 | 829.97K |
| 2026-08-19 | €16.97 | +1.83% | €17.10 | €17.39 | €16.91 | 1.19M |
| 2026-08-18 | €16.66 | +1.46% | €16.42 | €16.88 | €16.42 | 824.56K |
| 2026-08-17 | €16.42 | +0.61% | €16.30 | €16.57 | €16.25 | 781.50K |
| 2026-08-14 | €16.32 | +0.15% | €16.29 | €16.34 | €15.98 | 965.85K |
| 2026-08-13 | €16.30 | -1.90% | €16.54 | €16.54 | €16.20 | 1.21M |
| 2026-08-12 | €16.61 | +2.75% | €16.27 | €16.81 | €16.13 | 1.34M |
| 2026-08-11 | €16.17 | +2.25% | €15.79 | €16.30 | €15.79 | 928.95K |
| 2026-08-10 | €15.81 | -0.06% | €15.87 | €16.21 | €15.74 | 951.89K |
| 2026-08-07 | €15.82 | -0.94% | €16.00 | €16.04 | €15.82 | 760.41K |
| 2026-08-06 | €15.97 | -0.37% | €16.05 | €16.17 | €15.86 | 726.30K |
| 2026-08-05 | €16.03 | -2.08% | €16.50 | €16.58 | €16.02 | 658.50K |
| 2026-08-04 | €16.37 | +0.21% | €16.46 | €16.55 | €16.25 | 916.29K |
| 2026-08-03 | €16.33 | -2.88% | €17.00 | €17.00 | €15.99 | 991.21K |
| 2026-07-31 | €16.82 | -1.95% | €17.25 | €17.42 | €16.69 | 1.50M |
| 2026-07-30 | €17.16 | +3.81% | €16.35 | €17.18 | €16.24 | 1.34M |
| 2026-07-29 | €16.52 | -3.11% | €17.10 | €17.32 | €16.25 | 1.07M |
| 2026-07-28 | €17.06 | -4.80% | €18.00 | €18.00 | €16.85 | 1.24M |
| 2026-07-27 | €17.92 | -1.92% | €18.40 | €18.52 | €17.92 | 491.65K |
| 2026-07-24 | €18.26 | -0.27% | €18.04 | €18.54 | €18.04 | 442.21K |
| 2026-07-23 | €18.32 | +1.98% | €18.10 | €18.77 | €18.03 | 1.06M |
| 2026-07-22 | €17.96 | -0.50% | €18.00 | €18.19 | €17.81 | 714.98K |
| 2026-07-21 | €18.05 | 0.00% | €18.06 | €18.13 | €17.73 | 484.26K |
| 2026-07-20 | €18.05 | +1.78% | €17.75 | €18.16 | €17.67 | 536.04K |
| 2026-07-17 | €17.74 | -2.66% | €18.12 | €18.26 | €17.48 | 1.42M |
| 2026-07-16 | €18.22 | -1.51% | €18.55 | €18.55 | €17.94 | 627.59K |
| 2026-07-15 | €18.50 | -0.22% | €18.54 | €18.73 | €18.16 | 1.05M |
| 2026-07-14 | €18.54 | +1.26% | €18.28 | €18.58 | €18.08 | 666.82K |
| 2026-07-13 | €18.31 | -2.37% | €18.75 | €18.75 | €18.27 | 1.42M |
| 2026-07-10 | €18.75 | 0.00% | €18.66 | €18.81 | €18.47 | 554.46K |
| 2026-07-09 | €18.75 | +1.46% | €18.83 | €18.86 | €18.44 | 602.75K |
| 2026-07-08 | €18.49 | -2.84% | €19.03 | €19.48 | €18.36 | 1.20M |
| 2026-07-07 | €19.02 | -3.38% | €19.55 | €19.59 | €18.97 | 826.10K |
| 2026-07-06 | €19.69 | -1.13% | €19.83 | €19.84 | €19.31 | 1.12M |
| 2026-07-03 | €19.92 | +1.30% | €19.72 | €19.95 | €19.58 | 525.33K |
| 2026-07-02 | €19.66 | -0.25% | €19.71 | €19.92 | €19.62 | 921.67K |
| 2026-07-01 | €19.71 | -0.98% | €19.80 | €20.31 | €19.42 | 1.13M |
| 2026-06-30 | €19.91 | -7.16% | €21.77 | €21.86 | €19.91 | 1.78M |
| 2026-06-29 | €21.44 | -0.28% | €21.48 | €21.97 | €21.41 | 542.63K |
| 2026-06-26 | €21.50 | -1.10% | €21.62 | €21.78 | €21.45 | 440.99K |
| 2026-06-25 | €21.74 | +0.14% | €21.50 | €21.96 | €21.21 | 869.95K |
| 2026-06-24 | €21.71 | -2.51% | €22.20 | €22.25 | €21.55 | 673.78K |
| 2026-06-23 | €22.27 | -0.85% | €22.17 | €22.47 | €21.96 | 711.45K |
| 2026-06-22 | €22.46 | +2.23% | €22.35 | €22.46 | €21.84 | 474.37K |
| 2026-06-19 | €21.97 | +0.55% | €21.87 | €22.21 | €21.59 | 1.12M |
| 2026-06-18 | €21.85 | -0.64% | €21.96 | €21.96 | €21.57 | 536.59K |
| 2026-06-17 | €21.99 | +1.57% | €21.66 | €21.99 | €21.31 | 472.60K |
| 2026-06-16 | €21.65 | -2.96% | €22.34 | €22.36 | €21.56 | 726.47K |
| 2026-06-15 | €22.31 | -1.24% | €22.75 | €22.77 | €22.16 | 1.29M |
| 2026-06-12 | €22.59 | +1.48% | €22.50 | €22.82 | €21.96 | 573.02K |
| 2026-06-11 | €22.26 | -0.62% | €22.39 | €22.80 | €22.26 | 734.38K |
| 2026-06-10 | €22.40 | -1.97% | €22.85 | €23.09 | €22.26 | 566.96K |
| 2026-06-09 | €22.85 | -0.44% | €22.95 | €23.71 | €22.82 | 667.89K |
| 2026-06-08 | €22.95 | -3.45% | €23.68 | €23.86 | €22.90 | 667.34K |
| 2026-06-05 | €23.77 | +0.30% | €23.74 | €24.15 | €23.63 | 527.22K |
| 2026-06-04 | €23.70 | -0.50% | €23.58 | €24.24 | €23.39 | 590.87K |
| 2026-06-03 | €23.82 | +0.13% | €23.79 | €24.09 | €23.70 | 525.76K |
| 2026-06-02 | €23.79 | +1.54% | €23.32 | €23.79 | €23.05 | 665.79K |
| 2026-06-01 | €23.43 | -0.30% | €23.36 | €24.04 | €23.30 | 793.41K |
| 2026-05-29 | €23.50 | +0.04% | €23.40 | €23.51 | €22.91 | 1.01M |