Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 27.34
0.00 (0.00%)
At close: Jan 9, 2026
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.98 | 27.34 | 26.98 | 27.34 | 27.34 | - | 250 |
| Jan 8, 2026 | 26.60 | 27.34 | 26.60 | 27.34 | 27.34 | 1.71% | 100 |
| Jan 7, 2026 | 27.10 | 27.10 | 26.88 | 26.88 | 26.88 | -0.96% | 150 |
| Jan 6, 2026 | 26.62 | 27.14 | 26.62 | 27.14 | 27.14 | -1.17% | 28 |
| Jan 5, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.81% | 75 |
| Jan 2, 2026 | 26.96 | 27.24 | 26.96 | 27.24 | 27.24 | 0.44% | 750 |
| Dec 30, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.37% | - |
| Dec 29, 2025 | 27.06 | 27.22 | 27.06 | 27.22 | 27.22 | 2.33% | 73 |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.82% | - |
| Dec 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.96% | - |
| Dec 19, 2025 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | 0.67% | 211 |
| Dec 18, 2025 | 26.68 | 26.90 | 26.68 | 26.90 | 26.90 | 0.15% | 82 |
| Dec 17, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.33% | - |
| Dec 16, 2025 | 26.72 | 27.50 | 26.72 | 27.50 | 27.50 | 1.10% | 100 |
| Dec 15, 2025 | 26.82 | 27.20 | 26.82 | 27.20 | 27.20 | -0.22% | 400 |
| Dec 12, 2025 | 26.78 | 27.26 | 26.78 | 27.26 | 27.26 | 5.41% | 25 |
| Dec 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.45% | - |
| Dec 10, 2025 | 27.18 | 27.18 | 26.24 | 26.24 | 26.24 | -2.09% | 410 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 8, 2025 | 27.08 | 27.08 | 27.00 | 27.00 | 27.00 | -1.60% | 300 |
| Dec 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.72% | - |
| Dec 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.29% | - |
| Dec 3, 2025 | 27.82 | 27.84 | 27.82 | 27.84 | 27.84 | 0.14% | 250 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.95% | - |
| Nov 28, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% | - |
| Nov 27, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -2.96% | - |
| Nov 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.49% | - |
| Nov 25, 2025 | 27.78 | 28.50 | 27.78 | 28.50 | 28.50 | 4.93% | 350 |
| Nov 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.34% | - |
| Nov 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.07% | - |
| Nov 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% | - |
| Nov 18, 2025 | 26.74 | 26.74 | 26.72 | 26.72 | 26.72 | -1.84% | 240 |
| Nov 17, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.16% | - |
| Nov 14, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.01% | - |
| Nov 13, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 3.88% | - |
| Nov 12, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.30% | - |
| Nov 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.83% | - |
| Nov 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% | - |
| Nov 7, 2025 | 24.58 | 26.56 | 24.58 | 26.56 | 26.56 | 5.73% | 100 |
| Nov 6, 2025 | 26.60 | 26.60 | 25.12 | 25.12 | 25.12 | -1.80% | 465 |
| Nov 5, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.31% | 300 |
| Nov 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.35% | - |
| Nov 3, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.59% | 490 |
| Oct 31, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.45% | - |
| Oct 30, 2025 | 26.42 | 26.58 | 26.38 | 26.38 | 26.38 | -1.64% | 1,185 |
| Oct 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Oct 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -4.01% | - |
| Oct 27, 2025 | 28.62 | 28.62 | 27.94 | 27.94 | 27.94 | -0.14% | 140 |