Solutiance AG (ETR:SLSA)
Germany · Delayed Price · Currency is EUR 1.280
-0.020 (-1.54%)
Sep 16, 2026, 9:02 AM CET
Solutiance AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -2.99% | 3,788 |
| Sep 14, 2026 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 262 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -3.62% | 2,003 |
| Sep 10, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 40 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | - |
| Sep 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | - |
| Sep 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.44% | 28 |
| Sep 3, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 3.73% | 2,292 |
| Sep 2, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 4.69% | 2,685 |
| Sep 1, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 50 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 28, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 2.36% | 313 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | - | 2,031 |
| Aug 26, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | 2,052 |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 24, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 100 |
| 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 | - | - |