Skip to main content
logo
Solvay SA (FRA:SOL)
Germany flag Germany · Delayed Price · Currency is EUR
26.92
-0.18 (-0.66%)
At close: Feb 20, 2026

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.9226.9226.9226.9226.92-0.66%-
Feb 19, 202627.0427.1027.0427.1027.10-1.31%200
Feb 18, 202627.4627.4627.4627.4627.462.62%-
Feb 17, 202627.5027.5026.7626.7626.76-4.43%945
Feb 16, 202628.0028.0028.0028.0028.001.08%-
Feb 13, 202628.2028.2027.7027.7027.70-3.01%10
Feb 12, 202627.8228.5627.8228.5628.562.96%1,220
Feb 11, 202627.7427.7427.7427.7427.74-0.14%-
Feb 10, 202626.5027.7826.5027.7827.784.36%490
Feb 9, 202626.6226.6226.6226.6226.62-0.37%-
Feb 6, 202626.7226.7226.7226.7226.72-1.47%-
Feb 5, 202626.3627.1226.3627.1227.120.44%100
Feb 4, 202625.1827.4025.1827.0027.006.89%75
Feb 3, 202625.0425.2625.0425.2625.260.16%500
Feb 2, 202624.5425.2224.5425.2225.222.11%220
Jan 30, 202624.7024.7024.7024.7024.70-2.14%-
Jan 29, 202625.2425.2425.2425.2425.24-0.32%-
Jan 28, 202625.1225.3225.1225.3225.32-3.14%589
Jan 27, 202626.1426.1426.1426.1426.14-1.80%-
Jan 26, 202625.8626.6225.8626.6226.623.18%100
Jan 23, 202625.5425.8025.5425.8025.800.08%250
Jan 22, 202625.2425.7825.2425.7825.781.02%78
Jan 21, 202624.7225.5224.7225.5225.522.24%200
Jan 20, 202624.8224.9624.8224.9624.96-4.00%20
Jan 19, 202625.7826.0025.1826.0026.00-4.83%115
Jan 16, 202627.3427.3427.3227.3226.64-2.15%550
Jan 15, 202626.9627.9226.9627.9227.234.33%143
Jan 14, 202626.7626.7626.7626.7626.09-1.11%-
Jan 13, 202626.8627.0626.6427.0626.39-0.66%110
Jan 12, 202626.9227.2426.9227.2426.56-0.37%180
Jan 9, 202626.9827.3426.9827.3426.66-250
Jan 8, 202626.6027.3426.6027.3426.661.71%100
Jan 7, 202627.1027.1026.8826.8826.21-0.96%150
Jan 6, 202626.6227.1426.6227.1426.47-1.17%28
Jan 5, 202627.4627.4627.4627.4626.780.81%75
Jan 2, 202626.9627.2426.9627.2426.560.44%750
Dec 30, 202527.1227.1227.1227.1226.45-0.37%-
Dec 29, 202527.0627.2227.0627.2226.542.33%73
Dec 23, 202526.6026.6026.6026.6025.94-0.82%-
Dec 22, 202526.8226.8226.8226.8226.15-0.96%-
Dec 19, 202527.0427.0827.0427.0826.410.67%211
Dec 18, 202526.6826.9026.6826.9026.230.15%82
Dec 17, 202526.8626.8626.8626.8626.19-2.33%-
Dec 16, 202526.7227.5026.7227.5026.821.10%100
Dec 15, 202526.8227.2026.8227.2026.52-0.22%400
Dec 12, 202526.7827.2626.7827.2626.585.41%25
Dec 11, 202525.8625.8625.8625.8625.22-1.45%-
Dec 10, 202527.1827.1826.2426.2425.59-2.09%410
Dec 9, 202526.8026.8026.8026.8026.13-0.74%-
Dec 8, 202527.0827.0827.0027.0026.33-1.60%300