Solvay SA (FRA:SOL)
Germany flag Germany · Delayed Price · Currency is EUR
26.90
+0.16 (0.60%)
At close: Sep 29, 2025

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202527.6627.6627.6627.6627.66-3.08%200
Aug 12, 202528.5428.5428.5428.5428.54-1.59%200
Aug 11, 202529.0029.0029.0029.0029.002.33%150
Aug 8, 202527.9228.3427.9228.3428.341.80%200
Aug 7, 202527.8427.8427.8427.8427.84-30
Aug 6, 202528.0828.0827.8427.8427.841.83%30
Aug 5, 202527.2627.3427.2627.3427.34-0.58%30
Aug 4, 202527.5627.5627.3627.5027.501.40%30
Aug 1, 202527.1227.1227.1227.1227.12-0.73%215
Jul 31, 202527.7227.8227.3227.3227.32-3.39%215
Jul 30, 202528.5428.8628.2828.2828.28-2.48%140
Jul 29, 202528.7629.3428.7629.0029.00-0.34%500
Jul 28, 202529.1029.1029.1029.1029.10-1.36%100
Jul 25, 202529.5029.5029.5029.5029.50-2.45%2,665
Jul 24, 202530.2430.2430.2430.2430.242.23%2,665
Jul 23, 202529.5829.5829.5829.5829.58-0.07%2,665
Jul 22, 202529.1029.6029.0229.6029.603.35%2,665