Solventum Corporation (FRA:KB7)
Germany · Delayed Price · Currency is EUR 67.80
-0.20 (-0.29%)
At close: Dec 19, 2025
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.60 | 67.80 | 67.60 | 67.80 | 67.80 | -0.29% | 22 |
| Dec 18, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.29% | 76 |
| Dec 17, 2025 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | -0.88% | 51 |
| Dec 16, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -2.01% | 19 |
| Dec 15, 2025 | 70.00 | 70.00 | 69.60 | 69.80 | 69.80 | - | 159 |
| Dec 12, 2025 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | - | 2 |
| Dec 11, 2025 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 2.95% | 13 |
| Dec 10, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.31% | 60 |
| Dec 9, 2025 | 70.00 | 70.20 | 69.40 | 69.40 | 69.40 | -3.88% | 24 |
| Dec 8, 2025 | 72.20 | 72.40 | 71.80 | 72.20 | 72.20 | - | 114 |
| Dec 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | - |
| Dec 4, 2025 | 72.20 | 72.80 | 72.20 | 72.80 | 72.80 | 0.28% | 82 |
| Dec 3, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.28% | - |
| Dec 2, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | - |
| Dec 1, 2025 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 0.55% | 24 |
| Nov 28, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | -0.28% | 5 |
| Nov 27, 2025 | 72.60 | 72.60 | 72.40 | 72.40 | 72.40 | -2.16% | 12 |
| Nov 26, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 250 |
| Nov 25, 2025 | 71.20 | 73.00 | 71.00 | 73.00 | 73.00 | 0.55% | 401 |
| Nov 24, 2025 | 70.00 | 72.60 | 70.00 | 72.60 | 72.60 | 0.83% | 365 |
| Nov 21, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 2.86% | 50 |
| Nov 20, 2025 | 66.20 | 70.00 | 66.20 | 70.00 | 70.00 | 4.79% | 60 |
| Nov 19, 2025 | 65.40 | 66.80 | 65.40 | 66.80 | 66.80 | 1.21% | 4 |
| Nov 18, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 65 |
| Nov 17, 2025 | 63.40 | 65.40 | 63.40 | 65.00 | 65.00 | 2.52% | 88 |
| Nov 14, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.26% | 26 |
| Nov 13, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -3.73% | 45 |
| Nov 12, 2025 | 62.80 | 64.40 | 62.40 | 64.40 | 64.40 | 5.92% | 153 |
| Nov 11, 2025 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -1.94% | 157 |
| Nov 10, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 2.65% | 17 |
| Nov 7, 2025 | 56.00 | 60.40 | 56.00 | 60.40 | 60.40 | 4.50% | 5 |
| Nov 6, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 128 |
| Nov 5, 2025 | 58.80 | 60.80 | 58.00 | 58.00 | 58.00 | -2.03% | 25 |
| Nov 4, 2025 | 57.00 | 59.20 | 56.00 | 59.20 | 59.20 | 1.02% | 930 |
| Nov 3, 2025 | 58.80 | 59.00 | 58.40 | 58.60 | 58.60 | -2.33% | 15 |
| Oct 31, 2025 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | -0.33% | 5 |
| Oct 30, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 0.33% | 19 |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.28% | 37 |
| Oct 28, 2025 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | 0.33% | 19 |
| Oct 27, 2025 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.97% | 60 |
| Oct 24, 2025 | 61.40 | 61.80 | 61.20 | 61.80 | 61.80 | 0.32% | 15 |
| Oct 23, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.22% | - |
| Oct 22, 2025 | 61.80 | 63.00 | 61.20 | 63.00 | 63.00 | 2.27% | 337 |
| Oct 21, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.60% | 12 |
| Oct 20, 2025 | 61.00 | 62.60 | 61.00 | 62.60 | 62.60 | 4.33% | 300 |
| Oct 17, 2025 | 59.60 | 60.00 | 59.20 | 60.00 | 60.00 | -0.66% | 28 |
| Oct 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.95% | 8 |
| Oct 15, 2025 | 60.60 | 62.80 | 60.60 | 61.60 | 61.60 | 3.01% | 15 |
| Oct 14, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.99% | 22 |
| Oct 13, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | -1.95% | 57 |