Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 27.12
-0.20 (-0.73%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | -0.73% | - |
| Jul 31, 2025 | 27.72 | 27.82 | 27.32 | 27.32 | - | -3.39% | 215 |
| Jul 30, 2025 | 28.54 | 28.86 | 28.28 | 28.28 | - | -2.48% | 140 |
| Jul 29, 2025 | 28.76 | 29.34 | 28.76 | 29.00 | - | -0.34% | 500 |
| Jul 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | -1.36% | 100 |
| Jul 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | -2.45% | 2,665 |
| Jul 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 2.23% | - |
| Jul 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | -0.07% | 2,665 |
| Jul 22, 2025 | 29.10 | 29.60 | 29.02 | 29.60 | - | 3.35% | 2,665 |
| Jul 21, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | - | 0.56% | 95 |
| Jul 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | - | -1.25% | 95 |
| Jul 17, 2025 | 28.44 | 28.84 | 28.44 | 28.84 | - | -0.21% | 100 |
| Jul 16, 2025 | 28.62 | 28.90 | 28.62 | 28.90 | - | 2.12% | 200 |
| Jul 15, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -1.39% | 1,000 |
| Jul 14, 2025 | 29.40 | 29.40 | 28.20 | 28.70 | - | -3.04% | 1,000 |
| Jul 11, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | - | -0.74% | 490 |
| Jul 10, 2025 | 29.32 | 29.82 | 29.32 | 29.82 | - | 1.98% | 12 |
| Jul 9, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | 1.74% | - |
| Jul 8, 2025 | 28.76 | 28.76 | 28.74 | 28.74 | - | -1.44% | 100 |
| Jul 7, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | - | 100 |
| Jul 4, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | -2.74% | 100 |
| Jul 3, 2025 | 29.94 | 29.98 | 29.92 | 29.98 | - | 2.81% | - |
| Jul 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | -0.14% | - |
| Jul 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -2.67% | - |
| Jun 30, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | - | 3.16% | 100 |
| Jun 27, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | 0.55% | 100 |
| Jun 26, 2025 | 28.52 | 28.92 | 28.52 | 28.92 | - | -1.09% | 100 |
| Jun 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | -1.02% | 550 |
| Jun 24, 2025 | 29.54 | 29.94 | 29.54 | 29.54 | - | 3.21% | 550 |
| Jun 23, 2025 | 28.76 | 28.76 | 28.62 | 28.62 | - | -1.92% | 250 |
| Jun 20, 2025 | 29.26 | 29.26 | 29.18 | 29.18 | - | 1.25% | 250 |
| Jun 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | -4.32% | - |
| Jun 18, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | 1.35% | 250 |
| Jun 17, 2025 | 29.56 | 29.72 | 29.56 | 29.72 | - | -0.40% | 250 |
| Jun 16, 2025 | 29.30 | 29.84 | 29.30 | 29.84 | - | 2.90% | 250 |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 368 |
| Jun 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.14% | - |
| Jun 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | 0.83% | - |
| Jun 10, 2025 | 28.40 | 29.16 | 28.40 | 28.92 | - | -0.28% | 368 |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 1,000 |
| Jun 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.28% | 521 |
| Jun 5, 2025 | 28.88 | 28.92 | 28.88 | 28.92 | - | - | 521 |
| Jun 4, 2025 | 28.40 | 28.92 | 28.40 | 28.92 | - | 0.77% | - |
| Jun 3, 2025 | 28.78 | 28.78 | 28.70 | 28.70 | - | -1.37% | 521 |
| Jun 2, 2025 | 29.24 | 29.24 | 28.42 | 29.10 | - | 0.14% | 521 |
| May 30, 2025 | 28.86 | 29.66 | 28.86 | 29.06 | - | -0.82% | 113 |
| May 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | - | -2.33% | 436 |
| May 28, 2025 | 29.38 | 30.00 | 29.38 | 30.00 | - | 5.26% | 436 |
| May 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | -3.85% | - |
| May 26, 2025 | 28.46 | 29.64 | 28.46 | 29.64 | - | 4.88% | 400 |