Solutiance AG (ETR:SLSA)
Germany · Delayed Price · Currency is EUR 1.210
-0.040 (-3.20%)
Aug 24, 2026, 9:14 AM CET
Solutiance AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | -3.20% | 20 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 19, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 196 |
| Aug 18, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 593 |
| Aug 17, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 352 |
| Aug 14, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 15 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 12, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 583 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.65% | 1,507 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -8.06% | 167 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | - | 2,527 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.16 | 1.25 | 1.25 | -15.54% | 7,868 |
| Aug 3, 2026 | 1.10 | 1.69 | 1.09 | 1.48 | 1.48 | 35.78% | 30,792 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 250 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 250 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jul 28, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 700 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 6,204 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 3,305 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -2.78% | 9,945 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 223 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 15, 2026 | 1.08 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 5,751 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 4,000 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -5.22% | 5,002 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,000 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -3.36% | 155 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 55 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 1, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 4.39% | 4,650 |
| Jun 30, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 19,143 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 2,000 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 750 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jun 22, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,529 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,351 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jun 17, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 2,088 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | - | 12,255 |