Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 4.445
+0.085 (1.95%)
At close: Feb 20, 2026
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 1.95% | - |
| Feb 19, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 1.28% | - |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.12% | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.58% | - |
| Feb 16, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.70% | - |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.94% | - |
| Feb 12, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Feb 11, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.79% | - |
| Feb 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Feb 9, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 4.46% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.12% | - |
| Feb 5, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | - | - |
| Feb 4, 2026 | 4.45 | 4.45 | 4.27 | 4.27 | 4.27 | -3.94% | 110 |
| Feb 3, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.49% | - |
| Feb 2, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -0.34% | - |
| Jan 30, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 1.39% | - |
| Jan 29, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Jan 28, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 0.35% | - |
| Jan 27, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 2.36% | - |
| Jan 26, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -1.17% | - |
| Jan 23, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.64% | - |
| Jan 22, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Jan 21, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 2.44% | 411 |
| Jan 20, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | - |
| Jan 19, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -4.68% | - |
| Jan 16, 2026 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 1.91% | - |
| Jan 15, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Jan 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | - |
| Jan 13, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.20% | - |
| Jan 12, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.61% | - |
| Jan 9, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | - |
| Jan 8, 2026 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 5.24% | - |
| Jan 7, 2026 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 2.22% | - |
| Jan 6, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.38% | - |
| Jan 5, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.67% | - |
| Jan 2, 2026 | 3.64 | 3.73 | 3.64 | 3.73 | 3.73 | 4.05% | - |
| Dec 30, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Dec 29, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.70% | - |
| Dec 23, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.97% | - |
| Dec 22, 2025 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 2.27% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -0.70% | - |
| Dec 18, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.57% | - |
| Dec 17, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.53% | - |
| Dec 16, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.10% | - |
| Dec 15, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.40% | - |
| Dec 12, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.70% | - |
| Dec 11, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 0.86% | - |
| Dec 10, 2025 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -1.41% | - |
| Dec 9, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.42% | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.25% | - |