Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 4.855
-0.325 (-6.27%)
At close: Jun 26, 2026
FRA:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -6.27% | - |
| Jun 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| Jun 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Jun 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Jun 22, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2.11% | - |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | - |
| Jun 18, 2026 | 5.42 | 5.42 | 5.22 | 5.22 | 5.22 | -4.74% | - |
| Jun 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.69% | - |
| Jun 16, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jun 15, 2026 | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -4.05% | - |
| Jun 12, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.42% | - |
| Jun 11, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | -0.69% | 20 |
| Jun 10, 2026 | 5.73 | 5.83 | 5.73 | 5.83 | 5.83 | 1.75% | 12 |
| Jun 9, 2026 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -1.72% | - |
| Jun 8, 2026 | 5.89 | 6.06 | 5.83 | 5.83 | 5.83 | -1.52% | 3 |
| Jun 5, 2026 | 5.98 | 6.18 | 5.92 | 5.92 | 5.92 | -1.33% | 5 |
| Jun 4, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -1.15% | - |
| Jun 3, 2026 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | 0.66% | - |
| Jun 2, 2026 | 5.87 | 6.03 | 5.87 | 6.03 | 6.03 | 5.79% | - |
| Jun 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| May 29, 2026 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 2.90% | - |
| May 28, 2026 | 5.35 | 5.65 | 5.35 | 5.52 | 5.52 | 2.41% | 55,000 |
| May 27, 2026 | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | -2.36% | - |
| May 26, 2026 | 5.71 | 5.71 | 5.52 | 5.52 | 5.52 | -3.66% | - |
| May 25, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 2.50% | 110 |
| May 22, 2026 | 5.89 | 5.89 | 5.59 | 5.59 | 5.59 | -5.09% | - |
| May 21, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | -0.17% | - |
| May 20, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -1.58% | - |
| May 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | - | - |
| May 18, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 5.99 | 0.66% | - |
| May 15, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 5.96 | 0.50% | - |
| May 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.93 | -1.31% | - |
| May 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | 3.57% | - |
| May 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -0.34% | - |
| May 11, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.82 | -1.67% | - |
| May 8, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.92 | 4.17% | - |
| May 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | -1.03% | - |
| May 6, 2026 | 5.97 | 5.97 | 5.82 | 5.82 | 5.74 | -1.52% | 13 |
| May 5, 2026 | 6.05 | 6.05 | 5.91 | 5.91 | 5.83 | -1.99% | - |
| May 4, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | 5.95 | - | - |
| Apr 30, 2026 | 5.96 | 6.03 | 5.96 | 6.03 | 5.95 | -0.82% | - |
| Apr 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | 0.50% | - |
| Apr 28, 2026 | 6.13 | 6.13 | 6.05 | 6.05 | 5.97 | -1.47% | - |
| Apr 27, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.05 | 2.85% | - |
| Apr 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | 0.51% | - |
| Apr 23, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.86 | -3.26% | - |
| Apr 22, 2026 | 5.91 | 6.14 | 5.91 | 6.14 | 6.05 | 4.96% | - |
| Apr 21, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.77 | -0.51% | - |
| Apr 20, 2026 | 5.72 | 5.88 | 5.72 | 5.88 | 5.80 | 2.08% | - |
| Apr 17, 2026 | 6.05 | 6.05 | 5.76 | 5.76 | 5.68 | -4.48% | - |