Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 25.40
+0.02 (0.08%)
Last updated: Aug 26, 2026, 3:30 PM CET
FRA:SOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Aug 13, 2026 | 26.48 | 26.48 | 26.10 | 26.10 | 26.10 | -0.53% | 14 |
| Aug 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.61% | - |
| Aug 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.23% | 150 |
| Aug 10, 2026 | 26.48 | 26.48 | 26.34 | 26.34 | 26.34 | -0.38% | 150 |
| Aug 7, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.53% | - |
| Aug 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Aug 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.98% | - |
| Aug 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.90% | - |
| Aug 3, 2026 | 26.56 | 26.70 | 26.56 | 26.70 | 26.70 | -0.74% | 20 |
| Jul 31, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.82% | - |
| Jul 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.74% | - |
| Jul 29, 2026 | 26.06 | 27.40 | 26.06 | 26.88 | 26.88 | 2.91% | 852 |
| Jul 28, 2026 | 26.12 | 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% | - |