SMA Solar Technology AG SMTGY
5.48 USD 0.00 (+0.00%)
Regular-session close
5.36 Day range 5.36
3.40 52-week range 8.44
- YTD
- +34.58%
- 1 year
- +63.02%
SMTGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.41 | 5.48 | 5.41 | 5.48 | +0.12 | +2.24% | 1,116 |
| Nov 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.35 | 5.43 | 5.35 | 5.36 | -0.30 | -5.30% | 793 |
| Nov 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | +0.20 | +3.66% | 364 |
| Nov 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.68 | 5.68 | 5.46 | 5.46 | -0.69 | -11.22% | 984 |
| Nov 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | +0.39 | +6.77% | 1,002 |
| Nov 3, 2026 | 5.67 | 5.76 | 5.67 | 5.76 | +0.35 | +6.47% | 2,300 |
| Nov 2, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.16 | -2.87% | 111 |
| Oct 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +0.21 | +3.92% | 2,001 |
| Oct 28, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | +0.16 | +3.08% | 171 |
| Oct 23, 2026 | 5.50 | 5.50 | 5.19 | 5.20 | -0.43 | -7.64% | 4,956 |
| Oct 22, 2026 | 5.72 | 5.72 | 5.63 | 5.63 | -0.19 | -3.26% | 203 |
| Oct 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | -0.58 | -9.06% | 920 |
| Oct 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.15 | -2.29% | 1,044 |
| Oct 16, 2026 | 6.49 | 6.55 | 6.49 | 6.55 | +0.17 | +2.66% | 285 |
| Oct 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31 | -4.63% | 210 |
| Oct 14, 2026 | 7.10 | 7.10 | 6.69 | 6.69 | -0.28 | -4.02% | 641 |
| Oct 13, 2026 | 6.78 | 6.97 | 6.78 | 6.97 | +0.36 | +5.45% | 367 |
| Oct 12, 2026 | 6.74 | 6.87 | 6.61 | 6.61 | -0.18 | -2.65% | 306 |
| Oct 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | +0.24 | +3.66% | 103 |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | +0.05 | +0.77% | 232 |
| Oct 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | -0.19 | -2.84% | 5,003 |
| Sep 28, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.03 | -0.45% | 101 |
| Sep 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 6.70 | 6.72 | 6.70 | 6.72 | +0.02 | +0.30% | 724 |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.18 | -2.62% | 145 |
| Sep 3, 2026 | 6.75 | 6.88 | 6.75 | 6.88 | +0.29 | +4.40% | 734 |
| Sep 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.06 | +0.92% | 101 |
| Sep 1, 2026 | 6.66 | 6.66 | 6.53 | 6.53 | -0.19 | -2.83% | 309 |
| Aug 31, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | -0.17 | -2.47% | 302 |
| Aug 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | +0.73 | +11.85% | 695 |
| Aug 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SMTGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.