Solventum Corporation (BIT:1SOLV)
Italy · Delayed Price · Currency is EUR 78.20
+0.80 (1.03%)
At close: Oct 2, 2026
BIT:1SOLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.03% | - |
| Oct 1, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.28% | - |
| Sep 30, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.26% | - |
| Sep 29, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | - |
| Sep 28, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.51% | - |
| Sep 25, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.51% | - |
| Sep 24, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Sep 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | - |
| Sep 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.26% | - |
| Sep 21, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.04% | - |
| Sep 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.05% | - |
| Sep 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.81% | - |
| Sep 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.51% | - |
| Sep 15, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.34% | - |
| Sep 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.85% | - |
| Sep 11, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.05% | - |
| Sep 10, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.78% | - |
| Sep 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | - |
| Sep 8, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -4.22% | - |
| Sep 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.03% | - |
| Sep 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | - |
| Sep 2, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.25% | - |
| Sep 1, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.76% | - |
| Aug 31, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Aug 28, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.25% | - |
| Aug 27, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | - |
| Aug 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.77% | - |
| Aug 25, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.55% | - |
| Aug 24, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.31% | - |
| Aug 21, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Aug 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.26% | - |
| Aug 19, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | - |
| Aug 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.06% | - |
| Aug 17, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.31% | - |
| Aug 14, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.42% | - |
| Aug 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2.48% | - |
| Aug 12, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -2.16% | - |
| Aug 11, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.64% | - |
| Aug 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.11% | - |
| Aug 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | - |
| Aug 6, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.41% | - |
| Aug 5, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.58% | - |
| Aug 4, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | - |
| Aug 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Jul 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.86% | - |
| Jul 30, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Jul 29, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.06% | - |
| Jul 28, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 6.80% | - |
| Jul 27, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 2.32% | - |