Sol-Gel Technologies Ltd. (FRA:4SG)
Germany · Delayed Price · Currency is EUR 49.60
-2.90 (-5.52%)
At close: Jan 30, 2026
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Jan 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.81% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Jan 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Jan 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Jan 22, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -17.07% | 7 |
| Jan 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Jan 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jan 16, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 5.26% | 7 |
| Jan 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 7.55% | - |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | - |
| Jan 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.70% | - |
| Jan 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 6.36% | - |
| Jan 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 9.45% | - |
| Jan 7, 2026 | 38.20 | 40.20 | 38.20 | 40.20 | 40.20 | 9.24% | 25 |
| Jan 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Jan 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Dec 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 8.00% | - |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Dec 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Dec 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Dec 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Dec 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Dec 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 8.54% | 750 |
| Dec 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -7.87% | - |
| Dec 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Dec 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Dec 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Dec 9, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 4.09% | - |
| Dec 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Dec 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Dec 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 1, 2025 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | -4.62% | 3 |
| Nov 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 13.38% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Nov 21, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 3 |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |