Solstad Offshore ASA (FRA:SZL)
Germany · Delayed Price · Currency is EUR 6.03
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | - | - | - |
| 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% | - |
| Apr 16, 2026 | 5.97 | 6.03 | 5.97 | 6.03 | 5.95 | 1.52% | - |
| Apr 15, 2026 | 6.07 | 6.07 | 5.94 | 5.94 | 5.86 | -2.30% | - |
| Apr 14, 2026 | 6.26 | 6.26 | 6.08 | 6.08 | 5.99 | 2.53% | - |
| Apr 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.85 | 0.34% | - |
| Apr 10, 2026 | 6.15 | 6.15 | 5.91 | 5.91 | 5.83 | -3.90% | - |
| Apr 9, 2026 | 5.96 | 6.15 | 5.96 | 6.15 | 6.06 | 3.02% | - |
| Apr 8, 2026 | 6.51 | 6.51 | 5.97 | 5.97 | 5.89 | -4.63% | - |
| Apr 7, 2026 | 6.05 | 6.26 | 6.05 | 6.26 | 6.17 | 3.81% | - |
| Apr 2, 2026 | 5.94 | 6.03 | 5.94 | 6.03 | 5.95 | -0.50% | - |
| Apr 1, 2026 | 6.20 | 6.20 | 6.06 | 6.06 | 5.98 | -1.78% | - |
| Mar 31, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.08 | -0.32% | - |
| Mar 30, 2026 | 5.89 | 6.28 | 5.89 | 6.19 | 6.10 | 6.54% | 270 |
| Mar 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | 0.35% | - |
| Mar 26, 2026 | 5.54 | 5.86 | 5.54 | 5.79 | 5.71 | 3.95% | 145 |
| Mar 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.49 | - | - |
| Mar 24, 2026 | 5.35 | 5.57 | 5.35 | 5.57 | 5.49 | 3.53% | - |
| Mar 23, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.30 | -3.41% | - |