Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 5.81
+0.02 (0.35%)
At close: Mar 27, 2026
FRA:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% | - |
| Mar 26, 2026 | 5.54 | 5.86 | 5.54 | 5.79 | 5.79 | 3.95% | 145 |
| Mar 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | - | - |
| Mar 24, 2026 | 5.35 | 5.57 | 5.35 | 5.57 | 5.57 | 3.53% | - |
| Mar 23, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -3.41% | - |
| Mar 20, 2026 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -1.59% | 15 |
| Mar 19, 2026 | 5.37 | 5.66 | 5.37 | 5.66 | 5.66 | 5.40% | - |
| Mar 18, 2026 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | - | - |
| Mar 17, 2026 | 5.06 | 5.37 | 5.06 | 5.37 | 5.37 | 5.92% | - |
| Mar 16, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Mar 13, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -1.56% | - |
| Mar 12, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -1.34% | 7 |
| Mar 11, 2026 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | 1.76% | - |
| Mar 10, 2026 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | -3.21% | - |
| Mar 9, 2026 | 4.88 | 5.29 | 4.88 | 5.29 | 5.25 | 5.38% | 7 |
| Mar 6, 2026 | 4.95 | 5.02 | 4.95 | 5.02 | 4.98 | 1.93% | - |
| Mar 5, 2026 | 5.04 | 5.04 | 4.93 | 4.93 | 4.88 | -2.86% | - |
| Mar 4, 2026 | 5.04 | 5.07 | 5.04 | 5.07 | 5.03 | -0.20% | - |
| Mar 3, 2026 | 5.03 | 5.08 | 5.03 | 5.08 | 5.04 | 1.40% | - |
| Mar 2, 2026 | 4.86 | 5.05 | 4.86 | 5.01 | 4.97 | 1.83% | 500 |
| Feb 27, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 4.88 | 3.47% | - |
| Feb 26, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.72 | 3.15% | - |
| Feb 25, 2026 | 4.44 | 4.61 | 4.44 | 4.61 | 4.57 | 4.06% | - |
| Feb 24, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.39 | - | - |
| Feb 23, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.39 | -0.34% | - |
| Feb 20, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.41 | 1.95% | - |
| Feb 19, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.32 | 1.28% | - |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | 0.12% | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.26 | -0.58% | - |
| Feb 16, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.29 | 0.70% | - |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.26 | -1.94% | - |
| Feb 12, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.34 | -2.23% | - |
| Feb 11, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.44 | 0.79% | - |
| Feb 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | -0.11% | - |
| Feb 9, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.41 | 4.46% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | -0.12% | - |
| Feb 5, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.23 | - | - |
| Feb 4, 2026 | 4.45 | 4.45 | 4.27 | 4.27 | 4.23 | -3.94% | 110 |
| Feb 3, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.40 | 1.49% | - |
| Feb 2, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.34 | -0.34% | - |
| Jan 30, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.35 | 1.39% | - |
| Jan 29, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.29 | -0.35% | - |
| Jan 28, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.31 | 0.35% | - |
| Jan 27, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.29 | 2.36% | - |
| Jan 26, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.20 | -1.17% | - |
| Jan 23, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.24 | 2.64% | - |
| Jan 22, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.14 | -0.48% | - |
| Jan 21, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.16 | 2.44% | 411 |
| Jan 20, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.06 | 0.49% | - |
| Jan 19, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.04 | -4.68% | - |