Solvay SA (FRA:SOL)
Germany · Delayed Price · Currency is EUR 25.30
-0.44 (-1.71%)
At close: Sep 18, 2026
FRA:SOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |