Skip to main content
logo
Solvay SA (FRA:SOL)
Germany flag Germany · Delayed Price · Currency is EUR
27.74
+0.22 (0.80%)
At close: Nov 28, 2025

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202527.2027.2027.2027.2027.20-1.95%-
Nov 28, 202527.7427.7427.7427.7427.740.80%-
Nov 27, 202527.5227.5227.5227.5227.52-2.96%-
Nov 26, 202528.3628.3628.3628.3628.36-0.49%-
Nov 25, 202527.7828.5027.7828.5028.504.93%350
Nov 24, 202527.1627.1627.1627.1627.161.34%-
Nov 21, 202526.8026.8026.8026.8026.80-2.55%-
Nov 20, 202527.5027.5027.5027.5027.503.07%-
Nov 19, 202526.6826.6826.6826.6826.68-0.15%-
Nov 18, 202526.7426.7426.7226.7226.72-1.84%240
Nov 17, 202527.2227.2227.2227.2227.22-1.16%-
Nov 14, 202527.5427.5427.5427.5427.54-1.01%-
Nov 13, 202527.8227.8227.8227.8227.823.88%-
Nov 12, 202526.7826.7826.7826.7826.780.30%-
Nov 11, 202526.7026.7026.7026.7026.700.83%-
Nov 10, 202526.4826.4826.4826.4826.48-0.30%-
Nov 7, 202524.5826.5624.5826.5626.565.73%100
Nov 6, 202526.6026.6025.1225.1225.12-1.80%465
Nov 5, 202525.5025.5825.5025.5825.580.31%300
Nov 4, 202525.5025.5025.5025.5025.50-5.35%-
Nov 3, 202526.9426.9426.9426.9426.942.59%490
Oct 31, 202526.2626.2626.2626.2626.26-0.45%-
Oct 30, 202526.4226.5826.3826.3826.38-1.64%1,185
Oct 29, 202526.8226.8226.8226.8226.82--
Oct 28, 202526.8226.8226.8226.8226.82-4.01%-
Oct 27, 202528.6228.6227.9427.9427.94-0.14%140
Oct 24, 202527.9827.9827.9827.9827.981.23%-
Oct 23, 202527.6427.6427.6427.6427.64-0.22%-
Oct 22, 202527.7027.7027.7027.7027.70-0.65%-
Oct 21, 202527.8827.8827.8827.8827.881.60%-
Oct 20, 202527.4427.4427.4427.4427.44-1.22%-
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%-
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%-
Sep 30, 202526.7426.7426.7426.7426.74-0.59%-
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%-
Sep 24, 202526.2826.4626.2826.4626.46-1.71%200
Sep 23, 202526.1226.9226.1226.9226.921.20%800