Solventum Corporation (FRA:KB7)
Germany · Delayed Price · Currency is EUR 55.20
+0.80 (1.47%)
At close: Mar 27, 2026
FRA:KB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.20 | 55.20 | 54.80 | 55.20 | 55.20 | 1.47% | 55 |
| Mar 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.45% | 26 |
| Mar 25, 2026 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | -1.08% | 40 |
| Mar 24, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -0.71% | 8 |
| Mar 23, 2026 | 55.40 | 56.20 | 55.40 | 56.20 | 56.20 | -1.75% | 138 |
| Mar 20, 2026 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | -0.69% | 95 |
| Mar 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.04% | - |
| Mar 18, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2.80% | - |
| Mar 17, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.05% | 12 |
| Mar 16, 2026 | 57.60 | 58.40 | 57.40 | 58.40 | 58.40 | 3.55% | 38 |
| Mar 13, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -3.75% | 45 |
| Mar 12, 2026 | 57.00 | 58.60 | 57.00 | 58.60 | 58.60 | 2.45% | 22 |
| Mar 11, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.38% | - |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | 15 |
| Mar 9, 2026 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | -2.67% | 7 |
| Mar 6, 2026 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | 0.67% | 28 |
| Mar 5, 2026 | 59.40 | 61.40 | 59.40 | 59.60 | 59.60 | -0.33% | 776 |
| Mar 4, 2026 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | -2.61% | 5 |
| Mar 3, 2026 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | - | 3 |
| Mar 2, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -3.46% | - |
| Feb 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.93% | 3 |
| Feb 26, 2026 | 62.20 | 64.20 | 62.20 | 64.20 | 64.20 | 4.22% | 49 |
| Feb 25, 2026 | 61.20 | 61.60 | 61.20 | 61.60 | 61.60 | -0.96% | 10 |
| Feb 24, 2026 | 60.80 | 62.20 | 60.60 | 62.20 | 62.20 | 2.30% | 8 |
| Feb 23, 2026 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | -0.98% | 25 |
| 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 |