Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 3.515
-0.020 (-0.57%)
At close: Dec 1, 2025
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.57% | - |
| Nov 28, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| Nov 27, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | - |
| Nov 26, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 2.17% | - |
| Nov 25, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -2.54% | - |
| Nov 24, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.50 | -0.28% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.51 | -0.28% | - |
| Nov 20, 2025 | 3.64 | 3.64 | 3.57 | 3.57 | 3.52 | -1.11% | - |
| Nov 19, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.56 | -1.50% | - |
| Nov 18, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.62 | -0.41% | - |
| Nov 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -0.14% | - |
| Nov 14, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | - | - |
| Nov 13, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.63 | 0.14% | - |
| Nov 12, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | -0.27% | - |
| Nov 11, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.64 | 0.55% | - |
| Nov 10, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.62 | -0.54% | - |
| Nov 7, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.64 | 0.55% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.67 | 3.67 | 3.62 | -0.68% | - |
| Nov 5, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | -2.64% | - |
| Nov 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | -1.04% | - |
| Nov 3, 2025 | 3.72 | 3.83 | 3.72 | 3.83 | 3.78 | 3.23% | - |
| Oct 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | 1.92% | - |
| Oct 30, 2025 | 3.81 | 3.81 | 3.64 | 3.64 | 3.60 | -4.21% | - |
| Oct 29, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.75 | 2.98% | - |
| Oct 28, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | 3.64 | -2.77% | - |
| Oct 27, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.75 | 1.07% | - |
| Oct 24, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.71 | -3.10% | - |
| Oct 23, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.83 | 3.20% | - |
| Oct 22, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.71 | 1.35% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.66 | -2.11% | - |
| Oct 20, 2025 | 3.82 | 3.82 | 3.79 | 3.79 | 3.74 | -0.53% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.76 | -2.56% | - |
| Oct 16, 2025 | 3.97 | 3.97 | 3.91 | 3.91 | 3.86 | -1.64% | - |
| Oct 15, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.92 | 0.89% | - |
| Oct 14, 2025 | 4.11 | 4.15 | 3.94 | 3.94 | 3.89 | -4.95% | 15 |
| Oct 13, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.09 | 0.85% | - |
| Oct 10, 2025 | 4.53 | 4.53 | 4.04 | 4.11 | 4.05 | -9.18% | 600 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.46 | -1.95% | - |
| Oct 8, 2025 | 4.51 | 4.61 | 4.51 | 4.61 | 4.55 | 2.33% | - |
| Oct 7, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.45 | -2.59% | - |
| Oct 6, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.57 | 1.87% | - |
| Oct 3, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.48 | - | - |
| Oct 2, 2025 | 4.63 | 4.63 | 4.54 | 4.54 | 4.48 | -1.84% | - |
| Oct 1, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.57 | -0.11% | - |
| Sep 30, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.57 | -0.43% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.59 | -0.64% | - |
| Sep 26, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.62 | 0.65% | - |
| Sep 25, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.59 | 0.22% | - |
| Sep 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.32% | - |
| Sep 23, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.57 | 1.65% | - |