Solwers Oyj (FRA:0ST)
Germany · Delayed Price · Currency is EUR 1.060
-0.075 (-6.61%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -6.61% | 244 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.40% | - |
| Oct 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.17% | - |
| Oct 20, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -11.20% | - |
| Oct 19, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.63% | - |
| Oct 16, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 15, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 5.10% | - |
| Oct 13, 2026 | 1.14 | 1.28 | 1.14 | 1.28 | 1.28 | 13.33% | - |
| Oct 12, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -2.60% | - |
| Oct 9, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | -0.43% | - |
| Oct 8, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.11% | - |
| Oct 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 5.14% | - |
| Oct 6, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.17% | - |
| Oct 5, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -3.07% | - |
| Oct 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.24% | - |
| Oct 1, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.69% | - |
| Sep 30, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -9.79% | - |
| Sep 28, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | - |
| Sep 25, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Sep 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 23, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | - |
| Sep 22, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Sep 21, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -8.48% | - |
| Sep 18, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -2.08% | - |
| Sep 17, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.48% | - |
| Sep 16, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Sep 15, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -3.39% | - |
| Sep 14, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.96% | - |
| Sep 11, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | - |
| Sep 10, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.97% | - |
| Sep 9, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 3.75% | - |
| Sep 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 7, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | - |
| Sep 4, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | - |
| Sep 3, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 2.41% | - |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.32% | - |
| Aug 31, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.01% | - |
| Aug 28, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.40% | - |
| Aug 27, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.61% | - |
| Aug 26, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.21% | - |
| Aug 25, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -5.37% | - |
| Aug 24, 2026 | 1.51 | 1.68 | 1.51 | 1.68 | 1.68 | 20.07% | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.33 | 1.41 | 1.41 | -4.75% | - |
| Aug 19, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | - | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.34% | - |
| Aug 17, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | - |