Solutions 30 SE (EPA:S30)
France · Delayed Price · Currency is EUR 0.9600
+0.0125 (1.32%)
At close: Nov 28, 2025
Solutions 30 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.32% | 179,402 |
| Nov 27, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 2.71% | 214,251 |
| Nov 26, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.49% | 132,124 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.27% | 189,415 |
| Nov 24, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.22% | 117,717 |
| Nov 21, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.11% | 262,770 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.79% | 359,644 |
| Nov 19, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 2.76% | 402,246 |
| Nov 18, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.80% | 200,291 |
| Nov 17, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.43% | 127,341 |
| Nov 14, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.29% | 146,163 |
| Nov 13, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 228,888 |
| Nov 12, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 4.49% | 529,884 |
| Nov 11, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.84% | 280,526 |
| Nov 10, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 1.13% | 303,599 |
| 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 | 1.01 | 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 | -1.24% | 525,645 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.17% | 215,714 |
| Oct 24, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.06% | 263,946 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 358,401 |
| Oct 22, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.58% | 210,748 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 243,269 |
| Oct 20, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.57% | 351,253 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.41% | 460,698 |
| Oct 16, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 3.29% | 815,859 |
| Oct 15, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 2.71% | 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 | -0.20% | 436,292 |
| Oct 8, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 440,653 |
| Oct 7, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.65% | 677,382 |
| Oct 6, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -3.28% | 1,096,208 |
| Oct 3, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.43% | 478,838 |
| Oct 2, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.76% | 525,939 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.28% | 621,942 |
| Sep 30, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.61% | 948,242 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.29% | 488,310 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 393,451 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.93% | 769,126 |
| Sep 24, 2025 | 1.04 | 1.12 | 1.03 | 1.07 | 1.07 | 3.09% | 1,703,068 |
| Sep 23, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.29% | 974,099 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.29% | 2,255,491 |