Solaria Energia y Medio Ambiente SA (AOR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 May 2024 | 10.89 | 10.89 | 10.58 | 10.67 | 10.67 | - |
| 20 May 2024 | 11.06 | 11.07 | 10.96 | 10.98 | 10.98 | - |
| 17 May 2024 | 11.30 | 11.30 | 10.93 | 11.00 | 11.00 | - |
| 16 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 15 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 14 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 13 May 2024 | 11.30 | 11.30 | 11.01 | 11.01 | 11.01 | 189 |
| 10 May 2024 | 10.75 | 11.12 | 10.75 | 11.12 | 11.12 | - |
| 09 May 2024 | 10.56 | 10.99 | 10.56 | 10.97 | 10.97 | - |
| 08 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 07 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 06 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 03 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 02 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 30 Apr 2024 | 9.70 | 9.77 | 9.67 | 9.69 | 9.69 | - |
| 29 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 26 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 25 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 24 Apr 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - |
| 23 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 22 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 19 Apr 2024 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 500 |
| 18 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 17 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 16 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 15 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 12 Apr 2024 | 9.67 | 9.98 | 9.67 | 9.98 | 9.98 | - |
| 11 Apr 2024 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | 1,000 |
| 10 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 09 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 04 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 03 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 02 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 28 Mar 2024 | 10.19 | 10.19 | 10.07 | 10.09 | 10.09 | - |
| 27 Mar 2024 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | - |
| 26 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 25 Mar 2024 | 10.08 | 10.15 | 9.80 | 9.84 | 9.84 | - |
| 22 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 21 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 20 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 19 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 18 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 15 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 14 Mar 2024 | 10.05 | 10.72 | 10.05 | 10.72 | 10.72 | - |
| 13 Mar 2024 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 350 |
| 12 Mar 2024 | 11.47 | 11.47 | 10.44 | 10.44 | 10.44 | 60 |
| 11 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 08 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 07 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 Mar 2024 | 10.92 | 10.98 | 10.92 | 10.98 | 10.98 | 100 |
| 04 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 01 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 29 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 Feb 2024 | 11.44 | 11.44 | 11.07 | 11.07 | 11.07 | - |
| 27 Feb 2024 | 11.37 | 11.43 | 11.37 | 11.37 | 11.37 | - |
| 26 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 23 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 22 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 19 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 16 Feb 2024 | 12.83 | 12.83 | 12.48 | 12.48 | 12.48 | - |
| 15 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 14 Feb 2024 | 12.77 | 12.77 | 12.65 | 12.65 | 12.65 | 500 |
| 13 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 09 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 07 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 06 Feb 2024 | 13.31 | 13.31 | 13.03 | 13.03 | 13.03 | - |
| 05 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 02 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 01 Feb 2024 | 13.59 | 13.59 | 13.50 | 13.58 | 13.58 | - |
| 31 Jan 2024 | 13.53 | 13.63 | 13.51 | 13.58 | 13.58 | - |
| 30 Jan 2024 | 13.21 | 13.23 | 13.21 | 13.23 | 13.23 | - |
| 29 Jan 2024 | 13.39 | 13.39 | 13.35 | 13.36 | 13.36 | 312 |
| 26 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 24 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 23 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 22 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 19 Jan 2024 | 14.74 | 14.74 | 14.23 | 14.24 | 14.24 | - |
| 18 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 17 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 16 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 12 Jan 2024 | 16.50 | 16.50 | 16.39 | 16.39 | 16.39 | - |
| 11 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 08 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 Jan 2024 | 17.83 | 17.83 | 17.67 | 17.67 | 17.67 | - |
| 02 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 29 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.