Solid State plc (FRA:OUY)
Germany · Delayed Price · Currency is EUR 2.180
-0.080 (-3.54%)
At close: Jun 26, 2026
FRA:OUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Jun 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jun 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jun 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jun 22, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 6.42% | - |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 18, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 5.83% | - |
| Jun 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 15, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 4.57% | - |
| Jun 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Jun 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Jun 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 9, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Jun 8, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jun 5, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jun 4, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jun 3, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jun 2, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -5.17% | - |
| Jun 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| May 29, 2026 | 1.95 | 2.32 | 1.95 | 2.32 | 2.32 | 18.97% | - |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 27, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| May 26, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.62% | - |
| May 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 18, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| May 15, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| May 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| May 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| May 6, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -4.59% | 250 |
| May 5, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | - |
| May 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 28, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Apr 27, 2026 | 1.83 | 1.94 | 1.83 | 1.94 | 1.94 | 8.38% | - |
| Apr 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 20, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | - |
| Apr 17, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | - |