Solventum Corporation (BST:KB7)
Germany · Delayed Price · Currency is EUR 77.40
+1.40 (1.84%)
At close: Sep 18, 2026
BST:KB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.20 | 77.80 | 75.20 | 77.40 | 77.40 | 1.84% | 25 |
| Sep 17, 2026 | 76.80 | 77.40 | 76.00 | 76.00 | 76.00 | -1.81% | - |
| Sep 16, 2026 | 77.00 | 78.80 | 77.00 | 77.40 | 77.40 | -0.51% | - |
| Sep 15, 2026 | 76.40 | 79.40 | 76.40 | 77.80 | 77.80 | - | - |
| Sep 14, 2026 | 74.60 | 77.80 | 74.40 | 77.80 | 77.80 | 3.18% | 75 |
| Sep 11, 2026 | 74.80 | 76.40 | 74.80 | 75.40 | 75.40 | - | 26 |
| Sep 10, 2026 | 76.60 | 77.00 | 75.40 | 75.40 | 75.40 | -2.58% | - |
| Sep 9, 2026 | 76.40 | 77.40 | 76.00 | 77.40 | 77.40 | -0.26% | 5 |
| Sep 8, 2026 | 77.80 | 78.00 | 76.80 | 77.60 | 77.60 | -0.26% | - |
| Sep 7, 2026 | 77.60 | 77.80 | 77.40 | 77.80 | 77.80 | -1.27% | 5 |
| Sep 4, 2026 | 78.40 | 79.20 | 78.40 | 78.80 | 78.80 | -0.76% | - |
| Sep 3, 2026 | 78.20 | 79.80 | 78.20 | 79.40 | 79.40 | 0.25% | - |
| Sep 2, 2026 | 77.60 | 80.20 | 77.40 | 79.20 | 79.20 | 1.02% | 216 |
| Sep 1, 2026 | 77.40 | 79.60 | 77.20 | 78.40 | 78.40 | - | - |
| Aug 31, 2026 | 77.40 | 78.60 | 77.20 | 78.40 | 78.40 | -0.25% | 16 |
| Aug 28, 2026 | 77.20 | 79.00 | 77.00 | 78.60 | 78.60 | 0.77% | - |
| Aug 27, 2026 | 76.60 | 79.00 | 76.60 | 78.00 | 78.00 | -0.51% | 95 |
| Aug 26, 2026 | 77.60 | 79.40 | 77.40 | 78.40 | 78.40 | - | - |
| Aug 25, 2026 | 76.40 | 78.60 | 76.40 | 78.40 | 78.40 | 0.26% | 10 |
| Aug 24, 2026 | 75.60 | 78.20 | 75.60 | 78.20 | 78.20 | 2.09% | - |
| Aug 21, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% | - |
| Aug 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.06% | - |
| Aug 19, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.53% | - |
| Aug 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.07% | - |
| Aug 17, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.60% | - |
| Aug 14, 2026 | 73.60 | 77.00 | 73.40 | 76.80 | 76.80 | 2.13% | - |
| Aug 13, 2026 | 73.00 | 75.20 | 73.00 | 75.20 | 75.20 | 1.62% | - |
| Aug 12, 2026 | 72.00 | 74.20 | 71.60 | 74.00 | 74.00 | 1.37% | 40 |
| Aug 11, 2026 | 72.80 | 74.40 | 72.20 | 73.00 | 73.00 | -1.08% | 22 |
| Aug 10, 2026 | 70.80 | 74.40 | 70.40 | 73.80 | 73.80 | 3.36% | 12 |
| Aug 7, 2026 | 70.80 | 72.20 | 70.20 | 71.40 | 71.40 | -1.38% | - |
| Aug 6, 2026 | 76.00 | 76.20 | 71.40 | 72.40 | 72.40 | -3.72% | - |
| Aug 5, 2026 | 75.40 | 75.60 | 74.00 | 75.20 | 75.20 | -1.31% | 125 |
| Aug 4, 2026 | 75.40 | 76.20 | 72.60 | 76.20 | 76.20 | -0.52% | 100 |
| Aug 3, 2026 | 73.40 | 76.60 | 73.00 | 76.60 | 76.60 | 3.79% | 13 |
| Jul 31, 2026 | 74.80 | 75.00 | 73.60 | 73.80 | 73.80 | -1.86% | 56 |
| Jul 30, 2026 | 76.20 | 76.40 | 75.00 | 75.20 | 75.20 | -2.59% | - |
| Jul 29, 2026 | 74.40 | 77.20 | 74.40 | 77.20 | 77.20 | 2.39% | 6 |
| Jul 28, 2026 | 69.80 | 76.20 | 69.80 | 75.40 | 75.40 | 6.50% | 19 |
| Jul 27, 2026 | 67.20 | 71.20 | 67.20 | 70.80 | 70.80 | 3.21% | 11 |
| Jul 24, 2026 | 67.00 | 69.00 | 67.00 | 68.60 | 68.60 | 1.18% | 4 |
| Jul 23, 2026 | 67.00 | 68.20 | 66.80 | 67.80 | 67.80 | -0.29% | 7 |
| Jul 22, 2026 | 68.40 | 68.80 | 67.80 | 68.00 | 68.00 | -1.16% | 125 |
| Jul 21, 2026 | 68.60 | 69.40 | 68.60 | 68.80 | 68.80 | -0.86% | 13 |
| Jul 20, 2026 | 70.00 | 70.80 | 69.40 | 69.40 | 69.40 | -1.98% | - |
| Jul 17, 2026 | 69.80 | 72.00 | 69.80 | 70.80 | 70.80 | -0.56% | 16 |
| Jul 16, 2026 | 67.40 | 71.20 | 67.20 | 71.20 | 71.20 | 4.40% | 16 |
| Jul 15, 2026 | 65.80 | 68.60 | 65.60 | 68.20 | 68.20 | 2.40% | - |
| Jul 14, 2026 | 67.00 | 67.20 | 66.00 | 66.60 | 66.60 | -2.35% | 200 |
| Jul 13, 2026 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1.79% | 20 |