Solid State plc (FRA:OUY)
Germany · Delayed Price · Currency is EUR 1.830
0.00 (0.00%)
At close: Feb 20, 2026
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 19, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 2.81% | - |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Feb 17, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Feb 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 9, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 5, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 2, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 28, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | - |
| Jan 27, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 23, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | - |
| Jan 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Jan 20, 2026 | 1.96 | 1.96 | 1.78 | 1.78 | 1.77 | -9.18% | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.95 | -1.01% | - |
| Jan 16, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.97 | 1.02% | - |
| Jan 15, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.95 | - | - |
| Jan 14, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.95 | - | - |
| Jan 13, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.95 | 1.55% | - |
| Jan 12, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.92 | -1.53% | - |
| Jan 9, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.95 | 1.55% | - |
| Jan 8, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.92 | 2.66% | - |
| Jan 7, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.87 | 4.44% | - |
| Jan 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.79 | 0.56% | - |
| Jan 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.78 | 0.56% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 2.89% | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.72 | -2.81% | - |
| Dec 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 0.56% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.76 | -1.67% | - |
| Dec 17, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.79 | 3.45% | - |
| Dec 16, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.73 | 5.45% | - |
| Dec 15, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.64 | -3.51% | - |
| Dec 12, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.70 | -1.72% | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | -0.57% | - |
| Dec 10, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.74 | -4.37% | - |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Dec 8, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.82 | 4.57% | - |