Solid State plc (FRA:OUY)
Germany · Delayed Price · Currency is EUR 1.780
0.00 (0.00%)
At close: Jan 5, 2026
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | - |
| Jan 8, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 2.66% | - |
| Jan 7, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | - |
| Jan 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Jan 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Dec 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Dec 17, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | - |
| Dec 16, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 5.45% | - |
| Dec 15, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Dec 12, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Dec 10, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 8, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | - |
| Dec 5, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | - |
| Dec 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 3, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Dec 2, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.75% | - |
| Dec 1, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | - |
| Nov 28, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 21, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Nov 20, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 14, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 12, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Nov 10, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 6, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 5.23% | - |
| Nov 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 31, 2025 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -27.88% | - |
| Oct 30, 2025 | 1.56 | 2.26 | 1.56 | 2.26 | 2.26 | 43.95% | 1,500 |
| Oct 29, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 27, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | - |