Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.26	27.26	26.32	26.80	26.80	-3.32%	575,563
Feb 27, 2026	27.84	28.04	27.06	27.72	27.72	-0.86%	442,283
Feb 26, 2026	27.98	28.64	27.52	27.96	27.96	-0.07%	441,342
Feb 25, 2026	27.86	28.38	27.46	27.98	27.98	0.36%	471,603
Feb 24, 2026	27.00	29.02	26.86	27.88	27.88	3.80%	1,109,957
Feb 23, 2026	27.12	27.32	26.74	26.86	26.86	-0.89%	545,287
Feb 20, 2026	27.14	27.60	26.88	27.10	27.10	-	416,158
Feb 19, 2026	27.06	27.30	26.78	27.10	27.10	-0.73%	251,940
Feb 18, 2026	27.34	27.36	26.78	27.30	27.30	-1.23%	414,839
Feb 17, 2026	26.64	27.64	26.44	27.64	27.64	-0.72%	400,798
Feb 16, 2026	28.04	28.14	27.62	27.84	27.84	-1.28%	342,351
Feb 13, 2026	28.34	28.34	27.80	28.20	28.20	-1.05%	286,885
Feb 12, 2026	28.48	28.68	28.20	28.50	28.50	1.14%	433,473
Feb 11, 2026	28.02	28.34	27.72	28.18	28.18	0.71%	296,188
Feb 10, 2026	27.08	28.30	26.98	27.98	27.98	4.56%	744,972
Feb 9, 2026	26.68	27.02	26.64	26.76	26.76	0.30%	340,429
Feb 6, 2026	26.98	27.00	26.42	26.68	26.68	-1.26%	446,116
Feb 5, 2026	26.88	27.34	26.40	27.02	27.02	1.27%	361,129
Feb 4, 2026	25.60	27.20	25.58	26.68	26.68	4.46%	972,140
Feb 3, 2026	25.30	25.64	24.86	25.54	25.54	1.59%	443,524
Feb 2, 2026	24.70	25.26	24.34	25.14	25.14	1.37%	400,138
Jan 30, 2026	24.82	24.82	24.56	24.80	24.80	-0.16%	328,373
Jan 29, 2026	25.46	25.56	24.64	24.84	24.84	-2.13%	611,193
Jan 28, 2026	25.40	25.54	25.06	25.38	25.38	-1.78%	483,259
Jan 27, 2026	26.36	26.40	25.50	25.84	25.84	-1.75%	354,788
Jan 26, 2026	26.26	26.46	26.06	26.30	26.30	1.00%	245,421
Jan 23, 2026	25.70	26.28	25.62	26.04	26.04	1.09%	347,742
Jan 22, 2026	25.56	26.04	25.32	25.76	25.76	2.14%	553,086
Jan 21, 2026	24.86	25.36	24.82	25.22	25.22	1.69%	514,173
Jan 20, 2026	25.00	25.00	24.12	24.80	24.80	-2.44%	863,925
Jan 19, 2026	25.80	26.10	25.14	25.42	25.42	-6.27%	931,732
Jan 16, 2026	27.52	27.60	26.74	27.12	26.44	-1.45%	672,066
Jan 15, 2026	27.16	27.96	27.04	27.52	26.83	1.25%	646,757
Jan 14, 2026	27.00	27.20	26.70	27.18	26.50	1.42%	326,893
Jan 13, 2026	27.00	27.00	26.64	26.80	26.13	-0.59%	273,983
Jan 12, 2026	27.12	27.20	26.78	26.96	26.29	-0.15%	240,980
Jan 9, 2026	27.18	27.42	26.98	27.00	26.32	-0.22%	292,021
Jan 8, 2026	26.90	27.06	26.50	27.06	26.38	-0.15%	365,336
Jan 7, 2026	27.40	27.46	26.74	27.10	26.42	-1.45%	422,107
Jan 6, 2026	26.84	27.62	26.72	27.50	26.81	2.77%	487,329
Jan 5, 2026	27.50	27.60	26.12	26.76	26.09	-2.12%	754,261
Jan 2, 2026	26.94	27.34	26.94	27.34	26.66	0.66%	222,604
Dec 31, 2025	27.20	27.34	27.08	27.16	26.48	-0.59%	177,497
Dec 30, 2025	27.24	27.58	27.24	27.32	26.64	0.52%	243,343
Dec 29, 2025	27.00	27.62	27.00	27.18	26.50	0.59%	394,708
Dec 24, 2025	26.80	27.02	26.76	27.02	26.34	0.67%	95,572
Dec 23, 2025	26.86	27.06	26.78	26.84	26.17	-0.45%	204,569
Dec 22, 2025	26.76	26.96	26.48	26.96	26.29	0.60%	238,416
Dec 19, 2025	26.64	26.92	26.50	26.80	26.13	0.07%	348,486
Dec 18, 2025	26.88	26.88	26.42	26.78	26.11	-0.37%	263,493