Skip to main content
logo
Solvay SA (EBR:SOLB)
Belgium flag Belgium · Delayed Price · Currency is EUR
27.82
-0.68 (-2.39%)
Nov 26, 2025, 5:35 PM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202528.6028.6027.6027.70--2.81%150,800
Nov 25, 202528.1428.7628.0428.5028.501.86%453,773
Nov 24, 202527.1228.1027.0227.9827.980.79%390,013
Nov 21, 202527.3427.8827.2827.7627.760.87%402,266
Nov 20, 202527.5627.7427.2227.5227.520.22%360,626
Nov 19, 202527.0227.6826.9427.4627.461.93%432,172
Nov 18, 202527.1027.3626.8026.9426.94-1.39%362,800
Nov 17, 202527.5427.7427.2427.3227.32-0.73%221,488
Nov 14, 202527.8828.0027.3227.5227.52-1.15%246,004
Nov 13, 202527.7628.3027.6027.8427.843.49%508,828
Nov 12, 202526.6227.1826.6226.9026.90-0.15%210,294
Nov 11, 202526.7227.2826.5826.9426.940.30%373,198
Nov 10, 202526.6426.9226.3226.8626.860.83%304,316
Nov 7, 202525.7026.8825.7026.6426.643.98%658,199
Nov 6, 202525.9625.9624.4025.6225.62-1.31%1,205,492
Nov 5, 202525.7425.9825.6025.9625.960.39%342,997
Nov 4, 202525.7825.9025.4825.8625.86-0.31%475,040
Nov 3, 202526.5026.5225.6625.9425.94-2.70%545,779
Oct 31, 202526.4026.7626.4026.6626.660.30%339,717
Oct 30, 202526.6426.7026.3426.5826.58-0.67%381,967
Oct 29, 202526.8227.1226.6426.7626.76-0.15%371,891
Oct 28, 202526.8027.1026.3026.8026.80-4.83%998,006
Oct 27, 202528.6028.6628.1628.1628.16-1.12%214,032
Oct 24, 202528.4028.7228.2428.4828.481.28%310,207
Oct 23, 202528.0228.3027.7028.1228.120.57%323,020
Oct 22, 202528.0028.0427.5027.9627.96-0.29%331,286
Oct 21, 202528.1628.1627.8028.0428.04-0.28%375,870
Oct 20, 202527.6228.1227.5228.1228.120.72%350,931
Oct 17, 202527.9028.2227.5227.9227.92-0.85%270,935
Oct 16, 202528.3028.3027.3828.1628.160.21%463,173
Oct 15, 202528.9829.8628.0628.1028.10-2.02%862,150
Oct 14, 202527.2229.5827.2228.6828.685.36%1,209,433
Oct 13, 202526.4027.3626.4027.2227.223.73%461,189
Oct 10, 202526.6626.8426.2426.2426.24-1.58%300,332
Oct 9, 202526.5827.1026.5626.6626.660.45%323,800
Oct 8, 202526.8026.8826.2626.5426.54-1.26%321,690
Oct 7, 202527.0027.2626.8226.8826.88-0.15%214,995
Oct 6, 202527.2027.2026.6826.9226.92-1.03%337,006
Oct 3, 202527.4027.4226.7427.2027.20-0.66%403,215
Oct 2, 202527.0027.5426.9227.3827.381.41%277,042
Oct 1, 202526.9827.3426.8827.0027.00-0.07%255,917
Sep 30, 202526.6027.0226.3627.0227.020.90%251,396
Sep 29, 202527.0227.2426.7226.7826.78-0.59%161,804
Sep 26, 202526.8027.4626.7826.9426.940.60%210,197
Sep 25, 202526.6627.0826.6626.7826.780.53%268,954
Sep 24, 202526.4026.7426.2626.6426.640.15%348,865
Sep 23, 202526.3426.7826.3426.6026.600.91%186,737
Sep 22, 202526.4026.5226.2026.3626.36-0.45%208,789
Sep 19, 202526.8827.0826.4426.4826.48-1.41%399,625
Sep 18, 202526.8027.0226.5826.8626.86-0.44%284,703