Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	27.70	27.70	27.70	27.70	27.70	-0.65%	250
Oct 21, 2025	27.88	27.88	27.88	27.88	27.88	1.60%	250
Oct 20, 2025	27.44	27.44	27.44	27.44	27.44	-1.22%	250
Oct 17, 2025	27.74	27.78	27.74	27.78	27.78	0.36%	250
Oct 16, 2025	27.98	27.98	27.68	27.68	27.68	-5.98%	10
Oct 15, 2025	29.44	29.44	29.44	29.44	29.44	1.87%	15
Oct 14, 2025	26.96	29.22	26.96	28.90	28.90	7.92%	125
Oct 13, 2025	26.62	27.04	26.62	26.78	26.78	-0.07%	127
Oct 10, 2025	26.66	26.80	26.66	26.80	26.80	-0.89%	50
Oct 9, 2025	26.28	27.04	26.28	27.04	27.04	0.90%	600
Oct 8, 2025	26.80	26.80	26.80	26.80	26.80	-0.52%	760
Oct 7, 2025	26.80	26.94	26.80	26.94	26.94	-	760
Oct 6, 2025	27.06	27.06	26.94	26.94	26.94	-0.15%	600
Oct 3, 2025	27.36	27.36	26.98	26.98	26.98	-1.53%	20
Oct 2, 2025	27.06	27.48	27.06	27.40	27.40	2.24%	28
Oct 1, 2025	26.80	26.80	26.80	26.80	26.80	0.22%	400
Sep 30, 2025	26.74	26.74	26.74	26.74	26.74	-0.59%	400
Sep 29, 2025	26.82	26.90	26.82	26.90	26.90	0.60%	400
Sep 26, 2025	26.56	26.74	26.56	26.74	26.74	1.44%	600
Sep 25, 2025	26.36	26.36	26.36	26.36	26.36	-0.38%	200
Sep 24, 2025	26.28	26.46	26.28	26.46	26.46	-1.71%	200
Sep 23, 2025	26.12	26.92	26.12	26.92	26.92	1.20%	800
Sep 22, 2025	26.42	26.60	26.42	26.60	26.60	0.68%	150
Sep 19, 2025	26.42	26.42	26.42	26.42	26.42	0.08%	30
Sep 18, 2025	26.78	26.78	26.40	26.40	26.40	-1.49%	30
Sep 17, 2025	26.80	26.80	26.80	26.80	26.80	-1.54%	300
Sep 16, 2025	27.22	27.22	27.22	27.22	27.22	-	600
Sep 15, 2025	27.34	27.56	27.22	27.22	27.22	-2.09%	600
Sep 12, 2025	27.40	27.80	27.40	27.80	27.80	2.13%	315
Sep 11, 2025	26.82	27.22	26.82	27.22	27.22	0.81%	7
Sep 10, 2025	27.42	27.42	27.00	27.00	27.00	-3.09%	455
Sep 9, 2025	27.54	27.86	27.54	27.86	27.86	1.60%	455
Sep 8, 2025	27.42	27.42	27.42	27.42	27.42	1.18%	200
Sep 5, 2025	27.10	27.10	27.10	27.10	27.10	-	200
Sep 4, 2025	27.06	27.26	27.06	27.10	27.10	-0.37%	200
Sep 3, 2025	27.20	27.20	27.20	27.20	27.20	-1.52%	100
Sep 2, 2025	27.62	27.62	27.62	27.62	27.62	-3.70%	100
Sep 1, 2025	28.68	28.68	28.68	28.68	28.68	1.70%	100
Aug 29, 2025	28.00	28.20	27.94	28.20	28.20	-1.88%	900
Aug 28, 2025	27.94	28.74	27.94	28.74	28.74	1.55%	500
Aug 27, 2025	28.60	28.60	28.30	28.30	28.30	-1.46%	150
Aug 26, 2025	29.30	29.30	28.52	28.72	28.72	-0.55%	1,545
Aug 25, 2025	28.88	28.88	28.88	28.88	28.88	-1.50%	30
Aug 22, 2025	28.52	29.32	28.52	29.32	29.32	2.37%	30
Aug 21, 2025	28.72	28.72	28.64	28.64	28.64	-0.28%	75
Aug 20, 2025	28.72	28.72	28.72	28.72	28.72	0.35%	142
Aug 19, 2025	28.42	29.02	28.42	28.62	28.62	1.06%	142
Aug 18, 2025	28.32	28.32	28.32	28.32	28.32	0.64%	200
Aug 15, 2025	28.14	28.14	28.14	28.14	28.14	1.81%	200
Aug 14, 2025	27.64	27.64	27.64	27.64	27.64	-0.07%	200