Solventum Corporation (BST:KB7)
Germany · Delayed Price · Currency is EUR 62.20
+0.60 (0.97%)
At close: Sep 12, 2025
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | 61.80 | - | 50 |
| Sep 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -2.22% | 2 |
| Sep 18, 2025 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | 1.61% | 31 |
| Sep 12, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.97% | 18 |
| Sep 10, 2025 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | -2.22% | 2 |
| Sep 8, 2025 | 61.40 | 63.00 | 61.40 | 63.00 | 63.00 | 2.27% | 171 |
| Sep 5, 2025 | 61.40 | 62.00 | 61.40 | 61.60 | 61.60 | 1.65% | 56 |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.57% | 24 |
| Aug 25, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.97% | 12 |
| Aug 19, 2025 | 60.00 | 61.60 | 59.80 | 61.60 | 61.60 | 1.65% | 13 |
| Aug 18, 2025 | 60.40 | 60.60 | 60.20 | 60.60 | 60.60 | -0.98% | 4 |
| Aug 15, 2025 | 62.60 | 62.60 | 61.20 | 61.20 | 61.20 | -2.24% | 1 |
| Aug 14, 2025 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | 15 |
| Aug 8, 2025 | 62.40 | 62.80 | 62.20 | 62.80 | 62.80 | 1.62% | 6 |
| Aug 6, 2025 | 62.00 | 63.00 | 61.20 | 61.80 | 61.80 | - | 28 |
| Aug 1, 2025 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | -2.52% | 3 |
| Jul 29, 2025 | 63.00 | 64.00 | 63.00 | 63.40 | 63.40 | -0.31% | 40 |
| Jul 28, 2025 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 1.92% | 14 |
| Jul 24, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.30% | 26 |
| Jul 22, 2025 | 61.20 | 61.80 | 61.00 | 61.60 | 61.60 | - | 43 |
| Jul 21, 2025 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | -1.91% | 28 |
| Jul 18, 2025 | 63.00 | 63.20 | 62.80 | 62.80 | 62.80 | -1.26% | 66 |
| Jul 17, 2025 | 62.00 | 63.60 | 62.00 | 63.60 | 63.60 | 0.32% | 18 |
| Jul 15, 2025 | 62.60 | 64.20 | 62.60 | 63.40 | 63.40 | - | 70 |
| Jul 14, 2025 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | -0.63% | 12 |
| Jul 11, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | 0.95% | 10 |
| Jul 9, 2025 | 63.40 | 64.00 | 63.20 | 63.20 | 63.20 | -0.94% | 10 |
| Jul 8, 2025 | 64.20 | 64.20 | 63.80 | 63.80 | 63.80 | -1.54% | 1 |
| Jul 7, 2025 | 65.60 | 66.00 | 64.80 | 64.80 | 64.80 | -1.22% | 6 |
| Jul 4, 2025 | 66.40 | 66.40 | 65.60 | 65.60 | 65.60 | -0.61% | 552 |
| Jul 3, 2025 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | 0.30% | 25 |
| Jul 2, 2025 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | 1.86% | 14 |
| Jul 1, 2025 | 63.80 | 64.60 | 63.80 | 64.60 | 64.60 | 2.22% | 34 |
| Jun 26, 2025 | 63.60 | 63.60 | 63.20 | 63.20 | 63.20 | -1.25% | 3 |
| Jun 25, 2025 | 64.00 | 64.80 | 64.00 | 64.00 | 64.00 | 1.91% | 25 |
| Jun 23, 2025 | 63.00 | 63.00 | 62.60 | 62.80 | 62.80 | 0.96% | 25 |
| Jun 19, 2025 | 62.40 | 62.80 | 62.20 | 62.20 | 62.20 | -2.51% | 95 |
| Jun 16, 2025 | 63.40 | 63.80 | 63.40 | 63.80 | 63.80 | 0.31% | 45 |
| Jun 12, 2025 | 63.60 | 64.00 | 63.60 | 63.60 | 63.60 | -3.05% | 15 |
| Jun 10, 2025 | 65.00 | 66.40 | 65.00 | 65.60 | 65.60 | 1.55% | 20 |
| Jun 4, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.94% | 10 |
| May 28, 2025 | 63.40 | 64.00 | 63.20 | 64.00 | 64.00 | 2.89% | 228 |
| May 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -5.47% | 15 |
| May 20, 2025 | 66.40 | 66.40 | 65.80 | 65.80 | 65.80 | 4.11% | 6 |
| May 14, 2025 | 65.00 | 65.00 | 62.80 | 63.20 | 63.20 | -3.07% | 53 |
| May 13, 2025 | 66.40 | 67.20 | 65.20 | 65.20 | 65.20 | -2.98% | 11 |
| May 12, 2025 | 62.80 | 67.20 | 62.80 | 67.20 | 67.20 | 13.90% | 35 |
| May 9, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 2.43% | 7 |
| May 6, 2025 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | -0.35% | 15 |
| Apr 30, 2025 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | -2.03% | 243 |