Solventum Corporation (FRA:KB7)
Germany · Delayed Price · Currency is EUR 61.40
-1.00 (-1.60%)
Last updated: Feb 20, 2026, 2:59 PM CET
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -1.60% | 14 |
| Feb 19, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | 37 |
| Feb 18, 2026 | 61.20 | 62.60 | 61.20 | 62.60 | 62.60 | 0.97% | 59 |
| Feb 17, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -1.27% | 23 |
| Feb 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.48% | - |
| Feb 13, 2026 | 63.00 | 65.00 | 63.00 | 64.40 | 64.40 | -5.29% | 131 |
| Feb 12, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | 1.19% | 18 |
| Feb 11, 2026 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | 4.35% | 2 |
| Feb 10, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.62% | - |
| Feb 9, 2026 | 68.00 | 68.00 | 64.80 | 64.80 | 64.80 | -0.92% | 129 |
| Feb 6, 2026 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 2.51% | 52 |
| Feb 5, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -2.15% | - |
| Feb 4, 2026 | 63.00 | 65.20 | 63.00 | 65.20 | 65.20 | - | 25 |
| Feb 3, 2026 | 64.00 | 65.20 | 64.00 | 65.20 | 65.20 | 3.16% | 60 |
| Feb 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 2 |
| Jan 30, 2026 | 62.60 | 63.20 | 62.60 | 63.20 | 63.20 | 0.64% | 118 |
| Jan 29, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.57% | - |
| Jan 28, 2026 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | -1.54% | 3 |
| Jan 27, 2026 | 65.40 | 65.40 | 64.80 | 64.80 | 64.80 | -4.71% | 10 |
| Jan 26, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.19% | 835 |
| Jan 23, 2026 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | -0.59% | 23 |
| Jan 22, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Jan 21, 2026 | 66.40 | 67.80 | 66.40 | 67.80 | 67.80 | 1.50% | 443 |
| Jan 20, 2026 | 66.20 | 68.00 | 66.20 | 66.80 | 66.80 | 0.30% | 5 |
| Jan 19, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.35% | 57 |
| Jan 16, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | 0.89% | 58 |
| Jan 15, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Jan 14, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | -5.34% | 14 |
| Jan 13, 2026 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | -2.20% | 17 |
| Jan 12, 2026 | 72.40 | 72.80 | 72.00 | 72.80 | 72.80 | 0.28% | 165 |
| Jan 9, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.82% | 40 |
| Jan 8, 2026 | 70.80 | 73.20 | 70.80 | 73.20 | 73.20 | 4.27% | 44 |
| Jan 7, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 2 |
| Jan 6, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.17% | 2 |
| Jan 5, 2026 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | 0.90% | 62 |
| Jan 2, 2026 | 66.40 | 66.60 | 66.40 | 66.60 | 66.60 | -0.60% | 9 |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.05% | - |
| Dec 29, 2025 | 67.20 | 68.40 | 67.20 | 68.40 | 68.40 | 0.88% | 32 |
| Dec 23, 2025 | 67.60 | 68.00 | 67.40 | 67.80 | 67.80 | -0.88% | 17 |
| Dec 22, 2025 | 68.60 | 68.60 | 68.20 | 68.40 | 68.40 | 0.88% | 16 |
| 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 |