Solventum Corporation (FRA:KB7)
Germany · Delayed Price · Currency is EUR 77.20
+0.40 (0.52%)
At close: Sep 18, 2026
FRA:KB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.40 | 77.20 | 75.40 | 77.20 | 77.20 | 0.52% | 37 |
| Sep 17, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -3.03% | - |
| Sep 16, 2026 | 77.00 | 79.20 | 77.00 | 79.20 | 79.20 | 1.02% | 28 |
| Sep 15, 2026 | 76.60 | 78.40 | 76.60 | 78.40 | 78.40 | 2.62% | 4 |
| Sep 14, 2026 | 74.60 | 76.40 | 74.60 | 76.40 | 76.40 | 2.14% | - |
| Sep 11, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.86% | 23 |
| Sep 10, 2026 | 76.60 | 77.00 | 75.80 | 77.00 | 77.00 | 0.26% | 105 |
| Sep 9, 2026 | 76.40 | 76.80 | 76.20 | 76.80 | 76.80 | -0.78% | 12 |
| Sep 8, 2026 | 77.80 | 78.00 | 77.40 | 77.40 | 77.40 | -0.51% | 2 |
| Sep 7, 2026 | 77.40 | 79.80 | 77.40 | 77.80 | 77.80 | -0.77% | 285 |
| Sep 4, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Sep 3, 2026 | 78.20 | 78.40 | 78.20 | 78.40 | 78.40 | 1.29% | 16 |
| Sep 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.76% | 12 |
| Sep 1, 2026 | 77.40 | 80.00 | 77.40 | 79.60 | 79.60 | 2.84% | 187 |
| Aug 31, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.52% | 3 |
| Aug 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.52% | - |
| Aug 27, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.03% | - |
| Aug 26, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.31% | 11 |
| Aug 25, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.52% | - |
| Aug 24, 2026 | 75.60 | 77.00 | 75.00 | 76.80 | 76.80 | 1.59% | 154 |
| Aug 21, 2026 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | - | 31 |
| Aug 20, 2026 | 74.20 | 75.60 | 73.80 | 75.60 | 75.60 | 1.61% | 31 |
| Aug 19, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.80% | 8 |
| Aug 18, 2026 | 73.80 | 75.00 | 73.80 | 75.00 | 75.00 | 0.27% | 51 |
| Aug 17, 2026 | 75.40 | 75.40 | 74.80 | 74.80 | 74.80 | 1.91% | 7 |
| Aug 14, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.54% | - |
| Aug 13, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 2.79% | 58 |
| Aug 12, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.10% | - |
| Aug 11, 2026 | 72.80 | 72.80 | 72.40 | 72.60 | 72.60 | 2.54% | 6 |
| Aug 10, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 5 |
| Aug 7, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.67% | - |
| Aug 6, 2026 | 75.40 | 76.60 | 72.00 | 72.00 | 72.00 | -4.26% | 30 |
| Aug 5, 2026 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.53% | 28 |
| Aug 4, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 11 |
| Aug 3, 2026 | 73.00 | 75.60 | 73.00 | 75.60 | 75.60 | 1.07% | 8 |
| Jul 31, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.09% | 31 |
| Jul 30, 2026 | 76.20 | 76.40 | 76.20 | 76.40 | 76.40 | -0.26% | 35 |
| Jul 29, 2026 | 74.40 | 77.00 | 74.20 | 76.60 | 76.60 | 1.32% | 85 |
| Jul 28, 2026 | 69.80 | 75.60 | 69.80 | 75.60 | 75.60 | 12.84% | 15 |
| Jul 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.30% | - |
| Jul 24, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.91% | - |
| Jul 23, 2026 | 66.80 | 66.80 | 66.20 | 66.20 | 66.20 | -2.36% | 37 |
| Jul 22, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Jul 21, 2026 | 68.60 | 68.60 | 68.00 | 68.00 | 68.00 | -3.68% | 10 |
| Jul 20, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 0.28% | 35 |
| Jul 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 18 |
| Jul 16, 2026 | 67.20 | 70.60 | 67.20 | 70.40 | 70.40 | 3.53% | 44 |
| Jul 15, 2026 | 65.60 | 68.00 | 65.60 | 68.00 | 68.00 | 2.10% | 31 |
| Jul 14, 2026 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 0.91% | 10 |
| Jul 13, 2026 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | 0.92% | 37 |