Skip to main content
logo
Solvay SA (EBR:SOLB)
Belgium flag Belgium · Delayed Price · Currency is EUR
26.00
+0.52 (2.04%)
May 22, 2026, 5:37 PM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.5626.3225.3426.0026.002.04%388,170
May 21, 202625.3425.7425.3025.4825.480.71%278,762
May 20, 202625.1825.5624.8825.3025.30-354,345
May 19, 202625.7225.7225.1625.3025.30-1.79%375,859
May 18, 202625.0425.7624.5625.7625.762.23%619,443
May 15, 202627.2627.5426.2026.2225.20-3.96%520,260
May 14, 202627.4627.7027.2627.3026.240.59%295,497
May 13, 202626.9627.5226.9227.1426.081.50%401,795
May 12, 202626.8026.8226.4826.7425.700.15%267,028
May 11, 202626.2026.9225.9026.7025.661.60%368,540
May 8, 202626.1226.8226.1226.2825.26-1.72%512,824
May 7, 202626.9027.0425.7626.7425.70-7.35%1,837,639
May 6, 202628.5029.1628.4028.8627.742.27%757,194
May 5, 202628.2628.5228.1828.2227.120.79%381,840
May 4, 202627.9628.6627.9428.0026.910.36%357,355
Apr 30, 202627.6027.9027.3827.9026.810.87%427,192
Apr 29, 202627.3227.8827.2627.6626.581.24%384,274
Apr 28, 202627.5627.5627.1627.3226.26-0.36%226,605
Apr 27, 202627.4427.7627.3427.4226.35-0.29%201,509
Apr 24, 202627.5827.8227.3227.5026.43-0.51%239,072
Apr 23, 202627.5228.0227.5227.6426.56-0.07%158,131
Apr 22, 202627.3828.1227.3827.6626.581.10%239,163
Apr 21, 202627.7427.9227.3627.3626.29-1.72%244,589
Apr 20, 202627.6027.9027.5027.8426.75-224,098
Apr 17, 202627.6828.0027.4227.8426.751.46%257,014
Apr 16, 202627.1427.7027.1427.4426.371.11%384,189
Apr 15, 202627.3427.4426.7627.1426.08-0.88%360,771
Apr 14, 202628.1028.4027.3827.3826.31-2.28%352,689
Apr 13, 202628.2028.4627.7028.0226.93-1.27%479,924
Apr 10, 202627.6628.6427.5628.3827.273.12%520,347
Apr 9, 202627.4027.7627.3127.5226.451.25%332,047
Apr 8, 202627.0627.4026.5027.1826.121.80%394,604
Apr 7, 202626.8027.1026.6426.7025.66-181,778
Apr 2, 202626.5427.1026.5426.7025.66-0.15%248,007
Apr 1, 202626.5027.1026.5026.7425.701.06%305,578
Mar 31, 202626.7026.9226.2226.4625.43-0.75%283,472
Mar 30, 202626.5626.7626.4026.6625.620.30%304,375
Mar 27, 202626.1426.8625.9026.5825.541.84%457,582
Mar 26, 202626.1626.3225.8826.1025.08-0.08%321,252
Mar 25, 202625.6426.4225.5826.1225.103.73%631,103
Mar 24, 202625.2025.4624.9425.1824.200.88%363,718
Mar 23, 202624.0225.2623.5424.9623.991.88%473,775
Mar 20, 202624.7025.1024.5024.5023.55-0.57%461,882
Mar 19, 202625.6025.6224.5424.6423.68-6.03%726,313
Mar 18, 202626.9627.0825.9226.2225.20-1.72%539,499
Mar 17, 202626.3027.1826.2626.6825.641.44%392,817
Mar 16, 202626.0826.4425.9626.3025.270.23%372,503
Mar 13, 202626.4826.5225.9626.2425.22-1.13%371,641
Mar 12, 202625.7026.7625.5826.5425.513.03%484,734
Mar 11, 202625.7026.1425.4625.7624.760.08%191,499