Solvay SA (FRA:SOL)
Germany flag Germany · Delayed Price · Currency is EUR
27.88
+0.44 (1.60%)
Last updated: Oct 21, 2025, 8:03 AM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202527.7027.7027.7027.7027.70-0.65%250
Oct 21, 202527.8827.8827.8827.8827.881.60%250
Oct 20, 202527.4427.4427.4427.4427.44-1.22%250
Oct 17, 202527.7427.7827.7427.7827.780.36%250
Oct 16, 202527.9827.9827.6827.6827.68-5.98%10
Oct 15, 202529.4429.4429.4429.4429.441.87%15
Oct 14, 202526.9629.2226.9628.9028.907.92%125
Oct 13, 202526.6227.0426.6226.7826.78-0.07%127
Oct 10, 202526.6626.8026.6626.8026.80-0.89%50
Oct 9, 202526.2827.0426.2827.0427.040.90%600
Oct 8, 202526.8026.8026.8026.8026.80-0.52%760
Oct 7, 202526.8026.9426.8026.9426.94-760
Oct 6, 202527.0627.0626.9426.9426.94-0.15%600
Oct 3, 202527.3627.3626.9826.9826.98-1.53%20
Oct 2, 202527.0627.4827.0627.4027.402.24%28
Oct 1, 202526.8026.8026.8026.8026.800.22%400
Sep 30, 202526.7426.7426.7426.7426.74-0.59%400
Sep 29, 202526.8226.9026.8226.9026.900.60%400
Sep 26, 202526.5626.7426.5626.7426.741.44%600
Sep 25, 202526.3626.3626.3626.3626.36-0.38%200
Sep 24, 202526.2826.4626.2826.4626.46-1.71%200
Sep 23, 202526.1226.9226.1226.9226.921.20%800
Sep 22, 202526.4226.6026.4226.6026.600.68%150
Sep 19, 202526.4226.4226.4226.4226.420.08%30
Sep 18, 202526.7826.7826.4026.4026.40-1.49%30
Sep 17, 202526.8026.8026.8026.8026.80-1.54%300
Sep 16, 202527.2227.2227.2227.2227.22-600
Sep 15, 202527.3427.5627.2227.2227.22-2.09%600
Sep 12, 202527.4027.8027.4027.8027.802.13%315
Sep 11, 202526.8227.2226.8227.2227.220.81%7
Sep 10, 202527.4227.4227.0027.0027.00-3.09%455
Sep 9, 202527.5427.8627.5427.8627.861.60%455
Sep 8, 202527.4227.4227.4227.4227.421.18%200
Sep 5, 202527.1027.1027.1027.1027.10-200
Sep 4, 202527.0627.2627.0627.1027.10-0.37%200
Sep 3, 202527.2027.2027.2027.2027.20-1.52%100
Sep 2, 202527.6227.6227.6227.6227.62-3.70%100
Sep 1, 202528.6828.6828.6828.6828.681.70%100
Aug 29, 202528.0028.2027.9428.2028.20-1.88%900
Aug 28, 202527.9428.7427.9428.7428.741.55%500
Aug 27, 202528.6028.6028.3028.3028.30-1.46%150
Aug 26, 202529.3029.3028.5228.7228.72-0.55%1,545
Aug 25, 202528.8828.8828.8828.8828.88-1.50%30
Aug 22, 202528.5229.3228.5229.3229.322.37%30
Aug 21, 202528.7228.7228.6428.6428.64-0.28%75
Aug 20, 202528.7228.7228.7228.7228.720.35%142
Aug 19, 202528.4229.0228.4228.6228.621.06%142
Aug 18, 202528.3228.3228.3228.3228.320.64%200
Aug 15, 202528.1428.1428.1428.1428.141.81%200
Aug 14, 202527.6427.6427.6427.6427.64-0.07%200