Solutions 30 SE (EPA:S30)
France · Delayed Price · Currency is EUR 1.450
-0.002 (-0.14%)
Sep 5, 2025, 5:35 PM CET
Solutions 30 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | - | 614,575 |
| 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 |
| Sep 1, 2025 | 1.71 | 1.73 | 1.55 | 1.56 | 1.56 | -8.77% | 1,786,244 |
| Aug 29, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 390,487 |
| Aug 28, 2025 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -2.79% | 751,171 |
| Aug 27, 2025 | 1.83 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 587,820 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -7.58% | 931,367 |
| Aug 25, 2025 | 2.06 | 2.08 | 1.96 | 1.98 | 1.98 | -3.88% | 726,912 |
| Aug 22, 2025 | 1.92 | 2.07 | 1.91 | 2.06 | 2.06 | 6.74% | 1,184,085 |
| Aug 21, 2025 | 1.82 | 1.94 | 1.82 | 1.93 | 1.93 | 6.04% | 1,049,231 |
| Aug 20, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 206,608 |
| Aug 19, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 546,135 |
| Aug 18, 2025 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | 1.12% | 401,771 |
| Aug 15, 2025 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 230,593 |
| Aug 14, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 509,876 |
| Aug 13, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 342,228 |
| Aug 12, 2025 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | - | 173,986 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 2.38% | 244,095 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 636,262 |
| Aug 7, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 222,946 |
| Aug 6, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 306,220 |
| Aug 5, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 258,769 |
| Aug 4, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 273,607 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -3.41% | 319,466 |
| Jul 31, 2025 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 1.73% | 255,727 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 423,401 |
| Jul 29, 2025 | 1.75 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 356,580 |
| Jul 28, 2025 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | 0.58% | 312,193 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 499,337 |
| Jul 24, 2025 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -4.92% | 596,053 |
| Jul 23, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 502,399 |
| Jul 22, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 521,681 |
| Jul 21, 2025 | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -3.14% | 461,352 |
| Jul 18, 2025 | 2.04 | 2.04 | 1.85 | 1.91 | 1.91 | -5.45% | 1,081,615 |
| Jul 17, 2025 | 1.98 | 2.13 | 1.98 | 2.02 | 2.02 | 3.06% | 909,477 |
| Jul 16, 2025 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | -2.97% | 465,070 |
| Jul 15, 2025 | 1.94 | 2.03 | 1.93 | 2.02 | 2.02 | 4.66% | 1,257,306 |
| Jul 14, 2025 | 1.85 | 1.94 | 1.76 | 1.93 | 1.93 | 2.66% | 426,222 |
| Jul 11, 2025 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -2.59% | 582,674 |
| Jul 10, 2025 | 1.87 | 1.94 | 1.84 | 1.93 | 1.93 | 4.32% | 723,928 |
| Jul 9, 2025 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 427,163 |
| Jul 8, 2025 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 3.89% | 453,519 |
| Jul 7, 2025 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | -1.10% | 223,908 |
| Jul 4, 2025 | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | 0.55% | 483,928 |
| Jul 3, 2025 | 1.76 | 1.86 | 1.75 | 1.81 | 1.81 | 4.02% | 853,291 |
| Jul 2, 2025 | 1.63 | 1.76 | 1.61 | 1.74 | 1.74 | 7.41% | 681,294 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 133,580 |
| Jun 30, 2025 | 1.59 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 300,217 |