Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 23.60
+0.46 (1.99%)
Last updated: Oct 23, 2026, 1:53 PM CEST
FRA:SOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 1.99% | 96 |
| Oct 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.11% | - |
| Oct 21, 2026 | 23.68 | 23.68 | 23.40 | 23.40 | 23.40 | -1.27% | 23 |
| Oct 20, 2026 | 23.40 | 23.70 | 23.24 | 23.70 | 23.70 | -1.25% | 375 |
| Oct 19, 2026 | 24.74 | 24.74 | 24.00 | 24.00 | 24.00 | -3.46% | 840 |
| Oct 16, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% | - |
| Oct 15, 2026 | 24.42 | 24.90 | 24.42 | 24.90 | 24.90 | 1.47% | 200 |
| Oct 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% | - |
| Oct 13, 2026 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | -3.53% | - |
| Oct 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.49% | 60 |
| Oct 9, 2026 | 24.76 | 25.50 | 24.76 | 24.86 | 24.86 | 1.30% | 500 |
| Oct 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.37% | - |
| Oct 7, 2026 | 24.42 | 24.88 | 24.42 | 24.88 | 24.88 | 2.22% | - |
| Oct 6, 2026 | 24.44 | 24.44 | 24.34 | 24.34 | 24.34 | -0.57% | 250 |
| Oct 5, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.33% | - |
| Oct 2, 2026 | 24.14 | 24.92 | 24.14 | 24.56 | 24.56 | 1.82% | 4 |
| Oct 1, 2026 | 24.18 | 24.18 | 24.10 | 24.12 | 24.12 | -1.15% | 200 |
| Sep 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Sep 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.49% | - |
| Sep 28, 2026 | 24.50 | 24.74 | 24.40 | 24.62 | 24.62 | -0.32% | 240 |
| Sep 25, 2026 | 24.88 | 24.88 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Sep 24, 2026 | 25.12 | 25.20 | 25.00 | 25.00 | 25.00 | -0.48% | 1,260 |
| Sep 23, 2026 | 25.56 | 25.56 | 25.12 | 25.12 | 25.12 | -0.32% | - |
| Sep 22, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.48% | - |
| Sep 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.87% | - |
| Sep 18, 2026 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -1.71% | 28 |
| Sep 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.16% | - |
| Sep 16, 2026 | 25.54 | 25.78 | 25.54 | 25.78 | 25.78 | 1.10% | 50 |
| Sep 15, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | -2.00% | 350 |
| Sep 14, 2026 | 25.50 | 26.02 | 25.50 | 26.02 | 26.02 | 0.23% | 1,000 |
| Sep 11, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.17% | - |
| Sep 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.16% | - |
| Sep 9, 2026 | 25.92 | 25.94 | 25.62 | 25.62 | 25.62 | -3.32% | 20 |
| Sep 8, 2026 | 25.64 | 26.50 | 25.64 | 26.50 | 26.50 | 2.32% | 175 |
| Sep 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.62% | 8 |
| Sep 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.86% | - |
| Sep 3, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | - |
| Sep 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.78% | - |
| Sep 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.08% | - |
| Aug 31, 2026 | 25.52 | 25.96 | 25.52 | 25.90 | 25.90 | 2.61% | 320 |
| Aug 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.63% | - |
| Aug 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% | 20 |
| Aug 25, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.71% | - |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.79% | - |
| Aug 21, 2026 | 25.06 | 25.66 | 25.06 | 25.66 | 25.66 | 1.50% | 400 |
| Aug 20, 2026 | 25.68 | 25.70 | 25.28 | 25.28 | 25.28 | -2.32% | 364 |
| Aug 19, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.47% | - |
| Aug 18, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.08% | - |
| Aug 17, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% | - |