Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 6.29
-0.05 (-0.79%)
At close: Aug 26, 2026
FRA:SZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | - | -0.79% | - |
| Aug 25, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Aug 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.16% | - |
| Aug 21, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 0.47% | - |
| Aug 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.02% | - |
| Aug 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% | - |
| Aug 18, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | - |
| Aug 17, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 14, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 1.75% | - |
| Aug 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% | - |
| Aug 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 10, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 3.97% | - |
| Aug 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Aug 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | - |
| Aug 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 4, 2026 | 6.08 | 6.16 | 6.08 | 6.16 | 6.16 | -0.81% | - |
| Aug 3, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.49% | - |
| Jul 31, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 1.81% | - |
| Jul 30, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.34% | - |
| Jul 29, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.96% | - |
| Jul 28, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.63% | - |
| Jul 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.12% | - |
| Jul 24, 2026 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 1.79% | - |
| Jul 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | - |
| Jul 22, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 1.31% | 400 |
| Jul 21, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.00% | - |
| Jul 20, 2026 | 5.76 | 6.03 | 5.76 | 6.03 | 6.03 | 4.87% | - |
| Jul 17, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -4.93% | - |
| Jul 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | 2.15% | - |
| Jul 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | -0.33% | - |
| Jul 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | 0.33% | - |
| Jul 13, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.92 | 1.85% | - |
| Jul 10, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.81 | - | - |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.81 | 0.68% | - |
| Jul 8, 2026 | 5.58 | 5.90 | 5.58 | 5.90 | 5.77 | 14.12% | - |
| Jul 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | -0.39% | - |
| Jul 6, 2026 | 5.03 | 5.19 | 5.03 | 5.19 | 5.08 | 3.18% | - |
| Jul 3, 2026 | 4.89 | 5.03 | 4.89 | 5.03 | 4.92 | 4.90% | - |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 0.95% | - |
| Jul 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | -0.63% | - |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | 0.10% | - |
| Jun 29, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.67 | -1.65% | - |
| Jun 26, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.75 | -6.27% | - |
| Jun 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.07 | -1.15% | - |
| Jun 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | -0.76% | - |
| Jun 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | -0.75% | - |
| Jun 22, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.21 | 2.11% | - |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | -0.19% | - |
| Jun 18, 2026 | 5.42 | 5.42 | 5.22 | 5.22 | 5.11 | -4.74% | - |