Solutions 30 SE (EPA:S30)
France · Delayed Price · Currency is EUR 0.8925
+0.0070 (0.79%)
At close: Nov 10, 2025
Solutions 30 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 1.64% | 243,590 |
| Nov 7, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.56% | 810,050 |
| Nov 6, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -5.47% | 727,608 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.99% | 445,660 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.78% | 232,133 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.85% | 141,182 |
| Oct 31, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.35% | 317,185 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.38% | 325,968 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.95% | 353,071 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.04% | 525,645 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 215,714 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 263,946 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 358,401 |
| Oct 22, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 210,748 |
| Oct 21, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 243,269 |
| Oct 20, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 351,253 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 460,698 |
| Oct 16, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 815,859 |
| Oct 15, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 2.30% | 584,897 |
| Oct 14, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.26% | 455,183 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 490,704 |
| Oct 10, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 707,224 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 436,292 |
| Oct 8, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 440,653 |
| Oct 7, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 677,382 |
| Oct 6, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -3.74% | 1,096,208 |
| Oct 3, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 478,838 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 525,939 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 621,942 |
| Sep 30, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 948,242 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 488,310 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 393,451 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 769,126 |
| Sep 24, 2025 | 1.04 | 1.12 | 1.03 | 1.07 | 1.07 | 2.88% | 1,703,068 |
| Sep 23, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 974,099 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 2,255,491 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.02 | 1.04 | 1.04 | -9.57% | 4,675,869 |
| Sep 18, 2025 | 1.20 | 1.32 | 1.12 | 1.15 | 1.15 | -28.57% | 6,362,508 |
| Sep 17, 2025 | 1.65 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 441,883 |
| Sep 16, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 305,894 |
| Sep 15, 2025 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | - | 515,244 |
| Sep 12, 2025 | 1.65 | 1.68 | 1.61 | 1.65 | 1.65 | 0.61% | 265,501 |
| Sep 11, 2025 | 1.64 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 337,741 |
| Sep 10, 2025 | 1.61 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 883,141 |
| Sep 9, 2025 | 1.46 | 1.61 | 1.46 | 1.59 | 1.59 | 8.90% | 917,745 |
| Sep 8, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 397,343 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | - | 676,922 |
| Sep 4, 2025 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | 5.07% | 938,745 |
| Sep 3, 2025 | 1.49 | 1.50 | 1.38 | 1.38 | 1.38 | -6.76% | 735,360 |
| Sep 2, 2025 | 1.55 | 1.57 | 1.45 | 1.48 | 1.48 | -5.13% | 968,984 |