Solventum Corporation (BST:KB7)
Germany · Delayed Price · Currency is EUR 72.60
-1.00 (-1.36%)
At close: Dec 3, 2025
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 0.83% | - |
| Dec 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | - |
| Dec 3, 2025 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -1.36% | 5 |
| Dec 2, 2025 | 73.00 | 75.00 | 73.00 | 73.60 | 73.60 | - | 5 |
| Dec 1, 2025 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 0.82% | - |
| Nov 28, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | -1.88% | - |
| Nov 27, 2025 | 72.80 | 74.40 | 72.80 | 74.40 | 74.40 | 1.36% | 14 |
| Nov 26, 2025 | 73.40 | 74.20 | 73.40 | 73.40 | 73.40 | -0.81% | 12 |
| Nov 25, 2025 | 71.60 | 74.00 | 71.60 | 74.00 | 74.00 | 2.49% | 4 |
| Nov 24, 2025 | 71.20 | 72.20 | 71.20 | 72.20 | 72.20 | 1.98% | - |
| Nov 21, 2025 | 68.40 | 70.80 | 68.40 | 70.80 | 70.80 | 5.04% | 100 |
| Nov 20, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 0.90% | 5 |
| Nov 19, 2025 | 65.60 | 66.80 | 65.60 | 66.80 | 66.80 | 2.45% | 11 |
| Nov 18, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.93% | 33 |
| Nov 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.31% | 25 |
| Nov 14, 2025 | 63.80 | 64.80 | 63.80 | 64.80 | 64.80 | 1.25% | - |
| Nov 13, 2025 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 0.95% | 20 |
| Nov 12, 2025 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | 0.32% | 456 |
| Nov 11, 2025 | 61.40 | 63.20 | 61.40 | 63.20 | 63.20 | 2.27% | 37 |
| Nov 10, 2025 | 61.20 | 61.80 | 61.00 | 61.80 | 61.80 | 9.19% | 1 |
| Nov 7, 2025 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | -4.71% | 3 |
| Nov 4, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | -1.00% | 125 |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | 2 |
| Oct 29, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.98% | 20 |
| Oct 27, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.32% | 625 |
| Oct 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | 7 |
| Oct 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 25 |
| Oct 22, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | - | 8 |
| Oct 20, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 2.30% | 43 |
| Oct 16, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.33% | 40 |
| Oct 15, 2025 | 61.00 | 62.60 | 61.00 | 61.20 | 61.20 | 0.66% | 20 |
| Oct 13, 2025 | 60.80 | 61.00 | 60.80 | 60.80 | 60.80 | 0.66% | 5 |
| Oct 10, 2025 | 61.40 | 61.40 | 60.40 | 60.40 | 60.40 | -1.95% | 55 |
| Oct 9, 2025 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | -0.32% | 9 |
| Oct 8, 2025 | 61.40 | 62.20 | 61.40 | 61.80 | 61.80 | -1.59% | 39 |
| Oct 3, 2025 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | -0.32% | 4 |
| Oct 2, 2025 | 61.60 | 63.00 | 61.40 | 63.00 | 63.00 | 2.61% | 25 |
| Sep 30, 2025 | 60.80 | 61.40 | 60.80 | 61.40 | 61.40 | -0.65% | 8 |
| 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 |