Solventum Corporation (FRA:KB7)
Germany · Delayed Price · Currency is EUR 61.20
-1.80 (-2.86%)
Last updated: Sep 10, 2025, 8:06 AM CET
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.40 | 63.00 | 62.40 | 63.00 | - | 2.94% | 160 |
| Sep 8, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | 1.32% | 122 |
| Sep 5, 2025 | 61.00 | 61.00 | 60.40 | 60.40 | - | 0.33% | 52 |
| Sep 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | -0.33% | 21 |
| Sep 3, 2025 | 60.40 | 60.40 | 60.20 | 60.40 | - | -1.31% | 21 |
| Sep 2, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | - | 2 |
| Sep 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | -0.65% | 93 |
| Aug 29, 2025 | 61.00 | 61.60 | 61.00 | 61.60 | - | - | 31 |
| Aug 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | - | 13 |
| Aug 27, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | -0.65% | 1 |
| Aug 26, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | - | 0.32% | 31 |
| Aug 25, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | - | -0.64% | - |
| Aug 22, 2025 | 61.00 | 62.20 | 61.00 | 62.20 | - | 1.30% | 11 |
| Aug 21, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | - | 1.32% | 5 |
| Aug 20, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | - | 1.68% | 250 |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | -0.67% | 18 |
| Aug 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -3.23% | 18 |
| Aug 15, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | - | -0.64% | 25 |
| Aug 14, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | - | 0.97% | 24 |
| Aug 13, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | - | 0.98% | 20 |
| Aug 12, 2025 | 60.80 | 61.40 | 60.80 | 61.20 | - | -1.29% | 14 |
| Aug 11, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | - | -0.32% | 7 |
| Aug 8, 2025 | 64.20 | 64.20 | 61.60 | 62.20 | - | 0.65% | 77 |
| Aug 7, 2025 | 64.00 | 64.00 | 61.20 | 61.80 | - | 0.65% | 297 |
| Aug 6, 2025 | 61.80 | 63.80 | 61.40 | 61.40 | - | -1.29% | 59 |
| Aug 5, 2025 | 62.40 | 62.80 | 62.20 | 62.20 | - | -1.27% | 18 |
| Aug 4, 2025 | 61.20 | 63.00 | 60.60 | 63.00 | - | 2.61% | 92 |
| Aug 1, 2025 | 61.20 | 61.40 | 61.20 | 61.40 | - | -2.23% | 24 |
| Jul 31, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | -1.26% | - |
| Jul 30, 2025 | 62.60 | 63.60 | 62.60 | 63.60 | - | - | 51 |
| Jul 29, 2025 | 62.80 | 63.60 | 62.60 | 63.60 | - | 0.32% | 41 |
| Jul 28, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | - | 0.96% | 59 |
| Jul 25, 2025 | 62.00 | 62.80 | 62.00 | 62.80 | - | 1.29% | 6 |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.32% | 18 |
| Jul 23, 2025 | 61.20 | 63.80 | 61.20 | 61.80 | - | -1.28% | 29 |
| Jul 22, 2025 | 60.80 | 62.60 | 60.00 | 62.60 | - | 0.97% | 1,008 |
| Jul 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -0.64% | 9 |
| Jul 18, 2025 | 62.60 | 62.60 | 62.40 | 62.40 | - | -0.32% | 12 |
| Jul 17, 2025 | 61.80 | 62.60 | 61.80 | 62.60 | - | 0.32% | 104 |
| Jul 16, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | - | -1.89% | 7 |
| Jul 15, 2025 | 62.20 | 65.60 | 62.20 | 63.60 | - | 1.92% | 369 |
| Jul 14, 2025 | 61.80 | 62.40 | 61.80 | 62.40 | - | -0.32% | 50 |
| Jul 11, 2025 | 63.60 | 63.60 | 62.40 | 62.60 | - | -2.49% | 12 |
| Jul 10, 2025 | 62.40 | 65.20 | 62.20 | 64.20 | - | 1.90% | 95 |
| Jul 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.25% | - |
| Jul 8, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | - | -4.78% | 110 |
| Jul 7, 2025 | 65.20 | 67.00 | 65.20 | 67.00 | - | 3.40% | 110 |
| Jul 4, 2025 | 65.40 | 65.40 | 64.80 | 64.80 | - | -2.41% | 6 |
| Jul 3, 2025 | 65.40 | 67.20 | 65.40 | 66.40 | - | 1.22% | 115 |
| Jul 2, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | - | 2.18% | 50 |