Solvay SA (EBR:SOLB)
Belgium · Delayed Price · Currency is EUR 25.14
-1.16 (-4.41%)
Sep 18, 2026, 5:35 PM CET
Solvay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.02 | 26.17 | 25.04 | 25.14 | 25.14 | -4.41% | 829,087 |
| Sep 17, 2026 | 26.00 | 26.30 | 25.68 | 26.30 | 26.30 | 1.54% | 298,346 |
| Sep 16, 2026 | 25.80 | 26.18 | 25.80 | 25.90 | 25.90 | 0.23% | 332,305 |
| Sep 15, 2026 | 25.84 | 25.84 | 25.44 | 25.84 | 25.84 | 0.23% | 263,190 |
| Sep 14, 2026 | 25.80 | 26.12 | 25.64 | 25.78 | 25.78 | -0.39% | 281,959 |
| Sep 11, 2026 | 26.06 | 26.30 | 25.56 | 25.88 | 25.88 | -0.69% | 261,369 |
| Sep 10, 2026 | 25.88 | 26.10 | 25.54 | 26.06 | 26.06 | 0.85% | 282,850 |
| Sep 9, 2026 | 26.38 | 26.62 | 25.64 | 25.84 | 25.84 | -1.90% | 482,027 |
| Sep 8, 2026 | 25.80 | 26.80 | 25.80 | 26.34 | 26.34 | 1.46% | 424,925 |
| Sep 7, 2026 | 26.02 | 26.18 | 25.84 | 25.96 | 25.96 | -0.84% | 155,662 |
| Sep 4, 2026 | 25.72 | 26.18 | 25.52 | 26.18 | 26.18 | 0.93% | 221,444 |
| Sep 3, 2026 | 25.80 | 26.28 | 25.74 | 25.94 | 25.94 | 0.86% | 289,537 |
| Sep 2, 2026 | 25.60 | 25.94 | 25.44 | 25.72 | 25.72 | -0.16% | 237,309 |
| Sep 1, 2026 | 25.98 | 26.32 | 25.52 | 25.76 | 25.76 | -0.31% | 417,775 |
| Aug 31, 2026 | 25.96 | 26.34 | 25.84 | 25.84 | 25.84 | 0.31% | 406,316 |
| Aug 28, 2026 | 25.44 | 25.92 | 25.44 | 25.76 | 25.76 | 1.42% | 258,109 |
| Aug 27, 2026 | 25.44 | 25.54 | 25.14 | 25.40 | 25.40 | -0.63% | 208,643 |
| Aug 26, 2026 | 25.70 | 25.72 | 25.52 | 25.56 | 25.56 | -0.08% | 136,280 |
| Aug 25, 2026 | 25.68 | 26.18 | 25.34 | 25.58 | 25.58 | - | 218,627 |
| Aug 24, 2026 | 25.44 | 25.70 | 25.38 | 25.58 | 25.58 | 0.24% | 192,992 |
| Aug 21, 2026 | 25.32 | 25.52 | 25.20 | 25.52 | 25.52 | 1.03% | 293,376 |
| Aug 20, 2026 | 25.40 | 25.42 | 25.01 | 25.26 | 25.26 | -2.32% | 688,946 |
| Aug 19, 2026 | 26.02 | 26.28 | 25.86 | 25.86 | 25.86 | -1.15% | 375,016 |
| Aug 18, 2026 | 25.84 | 26.20 | 25.82 | 26.16 | 26.16 | 0.23% | 300,722 |
| Aug 17, 2026 | 26.30 | 26.36 | 25.86 | 26.10 | 26.10 | -0.91% | 277,433 |
| Aug 14, 2026 | 26.16 | 26.50 | 26.06 | 26.34 | 26.34 | 0.53% | 232,038 |
| Aug 13, 2026 | 26.40 | 26.40 | 25.84 | 26.20 | 26.20 | -1.65% | 350,937 |
| Aug 12, 2026 | 26.50 | 26.70 | 26.40 | 26.64 | 26.64 | 0.68% | 145,667 |
| Aug 11, 2026 | 26.50 | 26.64 | 26.28 | 26.46 | 26.46 | -0.68% | 187,723 |
| Aug 10, 2026 | 26.76 | 26.86 | 26.34 | 26.64 | 26.64 | -0.52% | 273,013 |
| Aug 7, 2026 | 26.78 | 26.96 | 26.58 | 26.78 | 26.78 | 0.22% | 248,650 |
| Aug 6, 2026 | 26.58 | 26.94 | 26.58 | 26.72 | 26.72 | 0.83% | 233,884 |
| Aug 5, 2026 | 26.60 | 26.92 | 26.42 | 26.50 | 26.50 | -0.08% | 256,142 |
| Aug 4, 2026 | 26.58 | 26.80 | 26.08 | 26.52 | 26.52 | -0.23% | 422,017 |
| Aug 3, 2026 | 26.60 | 26.94 | 26.56 | 26.58 | 26.58 | 0.08% | 347,394 |
| Jul 31, 2026 | 26.96 | 27.16 | 26.32 | 26.56 | 26.56 | -1.56% | 377,425 |
| Jul 30, 2026 | 26.86 | 27.30 | 26.36 | 26.98 | 26.98 | 0.90% | 424,647 |
| Jul 29, 2026 | 26.48 | 27.76 | 26.42 | 26.74 | 26.74 | 1.21% | 699,334 |
| Jul 28, 2026 | 26.20 | 26.68 | 26.14 | 26.42 | 26.42 | 0.76% | 319,762 |
| Jul 27, 2026 | 26.54 | 26.68 | 26.22 | 26.22 | 26.22 | -0.76% | 235,183 |
| Jul 24, 2026 | 26.56 | 26.64 | 26.20 | 26.42 | 26.42 | -0.30% | 198,680 |
| Jul 23, 2026 | 26.32 | 26.84 | 26.04 | 26.50 | 26.50 | 1.38% | 300,398 |
| Jul 22, 2026 | 25.88 | 26.46 | 25.88 | 26.14 | 26.14 | 0.62% | 255,732 |
| Jul 21, 2026 | 25.84 | 25.98 | 25.62 | 25.98 | 25.98 | 0.70% | 296,834 |
| Jul 20, 2026 | 25.56 | 25.80 | 25.42 | 25.80 | 25.80 | -1.30% | 332,948 |
| Jul 17, 2026 | 26.02 | 26.14 | 25.86 | 26.14 | 26.14 | -0.15% | 301,398 |
| Jul 16, 2026 | 26.50 | 26.70 | 26.16 | 26.18 | 26.18 | -1.21% | 222,406 |
| Jul 15, 2026 | 26.94 | 26.94 | 26.26 | 26.50 | 26.50 | -0.82% | 383,047 |
| Jul 14, 2026 | 26.62 | 27.04 | 26.60 | 26.72 | 26.72 | 1.14% | 344,101 |
| Jul 13, 2026 | 25.86 | 26.72 | 25.86 | 26.42 | 26.42 | 1.30% | 296,627 |