Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 26.12
-0.28 (-1.06%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:SOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | - | -1.06% | - |
| Jul 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.53% | - |
| Jul 24, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.16% | - |
| Jul 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.78% | - |
| Jul 22, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.08% | - |
| Jul 21, 2026 | 25.58 | 26.04 | 25.58 | 26.04 | 26.04 | 0.93% | 350 |
| Jul 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% | 500 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.67% | - |
| Jul 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.16% | - |
| Jul 15, 2026 | 26.66 | 26.90 | 26.66 | 26.90 | 26.90 | 3.14% | 200 |
| Jul 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.31% | - |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 200 |
| Jul 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.15% | - |
| Jul 7, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.76% | - |
| Jul 6, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.00% | - |
| Jul 3, 2026 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Jul 2, 2026 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | 0.46% | - |
| Jul 1, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.58% | - |
| Jun 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | - |
| Jun 29, 2026 | 26.74 | 26.74 | 26.70 | 26.70 | 26.70 | 0.38% | 400 |
| Jun 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.99% | - |
| Jun 25, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.12% | - |
| Jun 24, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.67% | - |
| Jun 23, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.66% | - |
| Jun 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.02% | 50 |
| Jun 19, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.73% | - |
| Jun 18, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.96% | - |
| Jun 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.37% | - |
| Jun 16, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.67% | - |
| Jun 15, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.52% | - |
| Jun 12, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 3.47% | 200 |
| Jun 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.49% | - |
| Jun 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.39% | - |
| Jun 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.39% | - |
| Jun 8, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.00% | - |
| Jun 5, 2026 | 25.84 | 25.98 | 25.84 | 25.98 | 25.98 | -0.46% | 100 |
| Jun 4, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.23% | 250 |
| Jun 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.11% | 250 |
| Jun 2, 2026 | 26.30 | 26.60 | 26.20 | 26.60 | 26.60 | 2.23% | 250 |
| Jun 1, 2026 | 25.82 | 26.02 | 25.82 | 26.02 | 26.02 | 1.17% | 10 |
| May 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.62% | - |
| May 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.97% | - |
| May 26, 2026 | 25.84 | 26.40 | 25.84 | 26.40 | 26.40 | 1.46% | 100 |
| May 25, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.20% | - |
| May 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.95% | - |
| May 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.40% | - |
| May 20, 2026 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | -1.80% | 70 |