Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.16
-0.10 (-0.35%)
At close: Feb 11, 2026

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202628.4028.6627.8028.3428.340.64%3,057
Feb 11, 202628.0028.3627.7228.1628.16-0.35%204,309
Feb 10, 202626.5428.2627.0028.2628.265.68%4,438
Feb 9, 202626.8827.4626.6226.7426.740.75%1,364
Feb 6, 202626.6526.9826.4026.5426.54-1.34%14,876
Feb 5, 202626.4027.3226.4226.9026.900.22%2,232
Feb 4, 202624.9027.1625.4626.8426.844.76%58,005
Feb 3, 202624.8425.6224.8825.6225.621.59%3,294
Feb 2, 202624.6925.2624.3625.2225.222.02%1,771
Jan 30, 202625.0524.9424.5424.7224.720.24%2,037
Jan 29, 202625.3825.4624.6624.6624.66-2.22%52,320
Jan 28, 202625.4926.0825.1225.2225.22-2.10%11,131
Jan 27, 202626.3326.4625.5225.7625.76-2.13%2,968
Jan 26, 202626.2926.5026.0826.3226.320.46%817
Jan 23, 202625.6426.3025.6226.2026.201.00%734
Jan 22, 202625.5526.0225.3425.9425.942.37%593
Jan 21, 202624.8225.3824.8025.3425.343.09%139,222
Jan 20, 202625.0925.3224.1424.5824.58-2.38%704,540
Jan 19, 202626.0026.0825.1825.1825.18-6.18%9,895
Jan 16, 202627.9527.5626.7626.8426.16-3.45%3,323
Jan 15, 202627.0127.9427.1027.8027.102.21%3,376
Jan 14, 202627.0527.2026.7227.2026.511.80%11,077
Jan 13, 202626.8627.1426.6626.7226.04-0.82%190,791
Jan 12, 202627.0527.2426.8226.9426.26-0.81%2,283
Jan 9, 202627.1727.4026.9827.1626.471.04%2,547
Jan 8, 202626.9226.9026.5226.8826.20-0.52%5,614
Jan 7, 202627.4127.4426.7427.0226.34-1.67%1,387
Jan 6, 202626.9427.5626.7427.4826.783.78%1,539,441
Jan 5, 202627.4927.6226.1426.4825.81-2.86%242,979
Jan 2, 202626.2327.5226.9227.2626.570.22%1,010
Dec 31, 202527.2827.3027.1027.2026.51-0.95%1,313
Dec 30, 202527.6027.6027.2427.4626.770.15%986
Dec 29, 202527.0327.6026.9427.4226.731.93%1,064
Dec 24, 202526.8426.9026.6026.9026.220.07%389
Dec 23, 202526.8027.0626.8426.8826.200.30%1,559
Dec 22, 202526.8026.9026.5426.8026.12-5,184
Dec 19, 202526.6726.8826.5626.8026.120.22%851
Dec 18, 202526.7327.0026.4226.7426.06-1.11%6,609
Dec 17, 202526.8227.0826.8027.0426.360.37%577
Dec 16, 202527.0127.3826.8026.9426.260.30%499
Dec 15, 202527.0127.2426.8426.8626.18-1.54%4,306
Dec 12, 202526.6527.5026.7827.2826.591.41%11,393
Dec 11, 202526.3527.0626.0026.9026.222.83%795
Dec 10, 202526.5626.9026.1626.1625.50-1.95%403,162
Dec 9, 202526.8226.9226.4626.6826.01-0.82%863
Dec 8, 202527.3027.2226.7626.9026.22-0.66%1,842
Dec 5, 202527.3027.5626.9827.0826.39-1.31%520
Dec 4, 202528.0028.1227.4427.4426.75-1.93%1,763
Dec 3, 202527.9528.5027.9027.9827.270.07%545
Dec 2, 202528.2928.3827.7027.9627.25-0.92%40,453