Solvay SA (LON:0NZR)
London · Delayed Price · Currency is GBP · Price in EUR 26.76
+0.52 (1.98%)
At close: Mar 27, 2026
LON:0NZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.00 | 26.80 | 25.84 | 26.76 | 26.76 | 1.98% | 2,395 |
| Mar 26, 2026 | 26.50 | 26.30 | 25.86 | 26.24 | 26.24 | -0.23% | 151,370 |
| Mar 25, 2026 | 25.68 | 26.36 | 25.20 | 26.30 | 26.30 | 4.12% | 57,952 |
| Mar 24, 2026 | 25.01 | 25.46 | 24.94 | 25.26 | 25.26 | 0.80% | 96,106 |
| Mar 23, 2026 | 24.29 | 25.26 | 23.54 | 25.06 | 25.06 | 2.12% | 5,683 |
| Mar 20, 2026 | 25.01 | 25.02 | 24.50 | 24.54 | 24.54 | -1.45% | 1,409 |
| Mar 19, 2026 | 25.81 | 26.08 | 24.56 | 24.90 | 24.90 | -4.74% | 279,721 |
| Mar 18, 2026 | 27.01 | 27.10 | 25.92 | 26.14 | 26.14 | -3.33% | 3,017 |
| Mar 17, 2026 | 26.31 | 27.18 | 26.24 | 27.04 | 27.04 | 3.05% | 86,618 |
| Mar 16, 2026 | 26.00 | 26.42 | 26.00 | 26.24 | 26.24 | 0.92% | 76,624 |
| Mar 13, 2026 | 26.23 | 26.70 | 25.94 | 26.00 | 26.00 | -2.55% | 754 |
| Mar 12, 2026 | 25.51 | 26.68 | 25.62 | 26.68 | 26.68 | 2.62% | 987 |
| Mar 11, 2026 | 25.81 | 26.14 | 25.14 | 26.00 | 26.00 | 0.85% | 223 |
| Mar 10, 2026 | 25.49 | 26.16 | 25.60 | 25.78 | 25.78 | 0.31% | 18,339 |
| Mar 9, 2026 | 25.60 | 25.70 | 24.88 | 25.70 | 25.70 | 0.08% | 8,520 |
| Mar 6, 2026 | 26.69 | 26.52 | 25.60 | 25.68 | 25.68 | -2.95% | 774 |
| Mar 5, 2026 | 26.90 | 26.86 | 26.26 | 26.46 | 26.46 | 0.23% | 904 |
| Mar 4, 2026 | 25.64 | 26.84 | 25.74 | 26.40 | 26.40 | 2.40% | 1,247 |
| Mar 3, 2026 | 26.25 | 26.48 | 25.22 | 25.78 | 25.78 | -2.94% | 20,807 |
| Mar 2, 2026 | 27.05 | 27.44 | 26.34 | 26.56 | 26.56 | -5.01% | 166,623 |
| Feb 27, 2026 | 27.72 | 27.98 | 27.12 | 27.96 | 27.96 | 0.36% | 1,174 |
| Feb 26, 2026 | 27.62 | 28.58 | 27.52 | 27.86 | 27.86 | -0.07% | 3,363 |
| Feb 25, 2026 | 28.25 | 28.38 | 27.50 | 27.88 | 27.88 | -1.27% | 1,949 |
| Feb 24, 2026 | 26.61 | 29.02 | 26.80 | 28.24 | 28.24 | 5.22% | 8,184 |
| Feb 23, 2026 | 26.90 | 28.00 | 26.80 | 26.84 | 26.84 | -1.25% | 1,864 |
| Feb 20, 2026 | 26.65 | 27.50 | 26.96 | 27.18 | 27.18 | 0.37% | 1,647 |
| Feb 19, 2026 | 27.36 | 27.10 | 26.80 | 27.08 | 27.08 | - | 1,058 |
| Feb 18, 2026 | 27.15 | 27.60 | 26.84 | 27.08 | 27.08 | -1.74% | 1,063 |
| Feb 17, 2026 | 26.82 | 27.58 | 26.00 | 27.56 | 27.56 | -0.58% | 4,291 |
| Feb 16, 2026 | 28.23 | 28.08 | 27.64 | 27.72 | 27.72 | -1.70% | 231 |
| Feb 13, 2026 | 28.27 | 28.42 | 27.70 | 28.20 | 28.20 | -0.49% | 964 |
| Feb 12, 2026 | 28.40 | 28.66 | 27.80 | 28.34 | 28.34 | 0.64% | 3,057 |
| Feb 11, 2026 | 28.00 | 28.36 | 27.72 | 28.16 | 28.16 | -0.35% | 204,309 |
| Feb 10, 2026 | 26.54 | 28.26 | 27.00 | 28.26 | 28.26 | 5.68% | 4,438 |
| Feb 9, 2026 | 26.88 | 27.46 | 26.62 | 26.74 | 26.74 | 0.75% | 1,364 |
| Feb 6, 2026 | 26.65 | 26.98 | 26.40 | 26.54 | 26.54 | -1.34% | 14,876 |
| Feb 5, 2026 | 26.40 | 27.32 | 26.42 | 26.90 | 26.90 | 0.22% | 2,232 |
| Feb 4, 2026 | 24.90 | 27.16 | 25.46 | 26.84 | 26.84 | 4.76% | 58,005 |
| Feb 3, 2026 | 24.84 | 25.62 | 24.88 | 25.62 | 25.62 | 1.59% | 3,294 |
| Feb 2, 2026 | 24.69 | 25.26 | 24.36 | 25.22 | 25.22 | 2.02% | 1,771 |
| Jan 30, 2026 | 25.05 | 24.94 | 24.54 | 24.72 | 24.72 | 0.24% | 2,037 |
| Jan 29, 2026 | 25.38 | 25.46 | 24.66 | 24.66 | 24.66 | -2.22% | 52,320 |
| Jan 28, 2026 | 25.49 | 26.08 | 25.12 | 25.22 | 25.22 | -2.10% | 11,131 |
| Jan 27, 2026 | 26.33 | 26.46 | 25.52 | 25.76 | 25.76 | -2.13% | 2,968 |
| Jan 26, 2026 | 26.29 | 26.50 | 26.08 | 26.32 | 26.32 | 0.46% | 817 |
| Jan 23, 2026 | 25.64 | 26.30 | 25.62 | 26.20 | 26.20 | 1.00% | 734 |
| Jan 22, 2026 | 25.55 | 26.02 | 25.34 | 25.94 | 25.94 | 2.37% | 593 |
| Jan 21, 2026 | 24.82 | 25.38 | 24.80 | 25.34 | 25.34 | 3.09% | 139,222 |
| Jan 20, 2026 | 25.09 | 25.32 | 24.14 | 24.58 | 24.58 | -2.38% | 704,540 |
| Jan 19, 2026 | 26.00 | 26.08 | 25.18 | 25.18 | 25.18 | -6.18% | 9,895 |