Sol Strategies Inc. (FRA:1X0)
Germany · Delayed Price · Currency is EUR 1.620
+0.070 (4.52%)
Last updated: Dec 19, 2025, 9:55 PM CET
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | 4.52% | - |
| Dec 18, 2025 | 1.61 | 1.64 | 1.55 | 1.55 | 1.55 | -1.90% | 1,900 |
| Dec 17, 2025 | 1.75 | 1.77 | 1.58 | 1.58 | 1.58 | -9.20% | 2,350 |
| Dec 16, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | -1.69% | 556 |
| Dec 15, 2025 | 1.94 | 1.94 | 1.76 | 1.77 | 1.77 | -6.84% | 650 |
| Dec 12, 2025 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Dec 11, 2025 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | -8.17% | - |
| Dec 10, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Dec 9, 2025 | 2.18 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 960 |
| Dec 8, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 3 |
| Dec 5, 2025 | 2.28 | 2.28 | 2.20 | 2.22 | 2.22 | -2.63% | - |
| Dec 4, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | - |
| Dec 3, 2025 | 2.26 | 2.32 | 2.22 | 2.26 | 2.26 | -2.59% | - |
| Dec 2, 2025 | 2.20 | 2.38 | 2.20 | 2.32 | 2.32 | 6.42% | 631 |
| Dec 1, 2025 | 2.36 | 2.36 | 2.16 | 2.18 | 2.18 | -13.49% | 1,830 |
| Nov 28, 2025 | 2.26 | 2.52 | 2.26 | 2.52 | 2.52 | 11.50% | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | 3.67% | - |
| Nov 26, 2025 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | 7.92% | 650 |
| Nov 25, 2025 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | - |
| Nov 24, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 12.90% | - |
| Nov 21, 2025 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | 2.76% | 340 |
| Nov 20, 2025 | 1.96 | 2.10 | 1.81 | 1.81 | 1.81 | -6.22% | - |
| Nov 19, 2025 | 2.08 | 2.08 | 1.92 | 1.93 | 1.93 | -7.21% | - |
| Nov 18, 2025 | 1.87 | 2.08 | 1.86 | 2.08 | 2.08 | 13.04% | 895 |
| Nov 17, 2025 | 2.06 | 2.08 | 1.83 | 1.84 | 1.84 | -9.80% | 543 |
| Nov 14, 2025 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Nov 13, 2025 | 2.58 | 2.58 | 2.18 | 2.18 | 2.18 | -16.15% | - |
| Nov 12, 2025 | 2.60 | 2.62 | 2.54 | 2.60 | 2.60 | - | - |
| Nov 11, 2025 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | -1.52% | 200 |
| Nov 10, 2025 | 2.60 | 2.64 | 2.58 | 2.64 | 2.64 | 2.33% | - |
| Nov 7, 2025 | 2.40 | 2.58 | 2.34 | 2.58 | 2.58 | 8.40% | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.38 | 2.38 | 2.38 | -9.85% | 50 |
| Nov 5, 2025 | 2.42 | 2.66 | 2.42 | 2.64 | 2.64 | 6.45% | - |
| Nov 4, 2025 | 2.54 | 2.62 | 2.48 | 2.48 | 2.48 | -8.82% | 450 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.72 | 2.72 | 2.72 | -8.72% | 4,150 |
| Oct 31, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | - |
| Oct 30, 2025 | 3.08 | 3.16 | 2.96 | 2.96 | 2.96 | -5.13% | 950 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | - |
| Oct 28, 2025 | 3.34 | 3.40 | 3.16 | 3.16 | 3.16 | -4.24% | 360 |
| Oct 27, 2025 | 3.14 | 3.32 | 3.14 | 3.30 | 3.30 | 8.55% | 1,500 |
| Oct 24, 2025 | 3.00 | 3.18 | 3.00 | 3.04 | 3.04 | 1.33% | 1,240 |
| Oct 23, 2025 | 2.92 | 3.08 | 2.92 | 3.00 | 3.00 | 2.74% | - |
| Oct 22, 2025 | 3.02 | 3.02 | 2.88 | 2.92 | 2.92 | -5.81% | - |
| Oct 21, 2025 | 2.98 | 3.16 | 2.90 | 3.10 | 3.10 | 0.65% | - |
| Oct 20, 2025 | 3.42 | 3.50 | 2.96 | 3.08 | 3.08 | 17.56% | 2,500 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.50 | 2.62 | 2.62 | -2.96% | 1,836 |
| Oct 16, 2025 | 2.92 | 3.02 | 2.68 | 2.70 | 2.70 | -8.78% | - |
| Oct 15, 2025 | 3.00 | 3.18 | 2.96 | 2.96 | 2.96 | -0.67% | 1,000 |
| Oct 14, 2025 | 3.30 | 3.32 | 2.98 | 2.98 | 2.98 | -10.78% | 2,503 |
| Oct 13, 2025 | 3.30 | 3.44 | 3.14 | 3.34 | 3.34 | - | 30 |