Solvay SA (LON:0NZR)
London · Delayed Price · Currency is GBP · Price in EUR 25.02
-0.06 (-0.24%)
At close: Oct 16, 2026
LON:0NZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.01 | 25.32 | 25.00 | 25.02 | 25.02 | -0.24% | 424 |
| Oct 15, 2026 | 24.82 | 25.08 | 24.78 | 25.08 | 25.08 | 0.64% | 151,690 |
| Oct 14, 2026 | 24.71 | 25.14 | 24.68 | 24.92 | 24.92 | 0.81% | 1,139 |
| Oct 13, 2026 | 24.92 | 25.10 | 24.50 | 24.72 | 24.72 | -0.24% | 586 |
| Oct 12, 2026 | 24.80 | 25.20 | 24.68 | 24.78 | 24.78 | -1.67% | 1,448 |
| Oct 9, 2026 | 25.01 | 25.34 | 24.50 | 25.20 | 25.20 | 1.86% | 294 |
| Oct 8, 2026 | 24.98 | 25.06 | 24.58 | 24.74 | 24.74 | -1.43% | 29,689 |
| Oct 7, 2026 | 24.54 | 25.30 | 24.62 | 25.10 | 25.10 | 1.62% | 928 |
| Oct 6, 2026 | 24.50 | 24.80 | 24.46 | 24.70 | 24.70 | 0.08% | 336 |
| Oct 5, 2026 | 24.67 | 24.86 | 24.44 | 24.68 | 24.68 | -0.48% | 7,674 |
| Oct 2, 2026 | 24.00 | 24.92 | 24.28 | 24.80 | 24.80 | 3.08% | 686 |
| Oct 1, 2026 | 24.10 | 24.30 | 23.86 | 24.06 | 24.06 | -1.72% | 600 |
| Sep 30, 2026 | 24.50 | 24.72 | 24.48 | 24.48 | 24.48 | 0.08% | 159,260 |
| Sep 29, 2026 | 24.58 | 24.80 | 24.44 | 24.46 | 24.46 | -0.89% | 374 |
| Sep 28, 2026 | 24.84 | 24.96 | 24.50 | 24.68 | 24.68 | -0.16% | 1,917 |
| Sep 25, 2026 | 25.01 | 25.08 | 24.66 | 24.72 | 24.72 | -1.28% | 1,591 |
| Sep 24, 2026 | 25.07 | 25.54 | 24.94 | 25.04 | 25.04 | -1.11% | 14,915 |
| Sep 23, 2026 | 25.83 | 25.70 | 25.02 | 25.32 | 25.32 | -0.71% | 101 |
| Sep 22, 2026 | 25.15 | 25.50 | 25.06 | 25.50 | 25.50 | 0.79% | 256,128 |
| Sep 21, 2026 | 25.03 | 25.46 | 24.98 | 25.30 | 25.30 | 0.64% | 937 |
| Sep 18, 2026 | 26.02 | 26.06 | 25.06 | 25.14 | 25.14 | -3.60% | 2,619 |
| Sep 17, 2026 | 26.00 | 26.16 | 25.82 | 26.08 | 26.08 | - | 2,066 |
| Sep 16, 2026 | 25.81 | 26.18 | 25.80 | 26.08 | 26.08 | 1.64% | 171 |
| Sep 15, 2026 | 25.72 | 25.92 | 25.50 | 25.66 | 25.66 | -1.08% | 1,092 |
| Sep 14, 2026 | 25.60 | 26.14 | 25.64 | 25.94 | 25.94 | 0.62% | 11,910 |
| Sep 11, 2026 | 26.00 | 26.24 | 25.56 | 25.78 | 25.78 | -1.15% | 30,300 |
| Sep 10, 2026 | 25.87 | 26.08 | 25.54 | 26.08 | 26.08 | 1.56% | 2,881 |
| Sep 9, 2026 | 26.50 | 26.58 | 25.68 | 25.68 | 25.68 | -3.17% | 1,306 |
| Sep 8, 2026 | 25.87 | 26.76 | 25.80 | 26.52 | 26.52 | 2.08% | 223,967 |
| Sep 7, 2026 | 26.00 | 26.20 | 25.70 | 25.98 | 25.98 | -0.31% | 262 |
| Sep 4, 2026 | 25.83 | 26.14 | 25.56 | 26.06 | 26.06 | 0.23% | 1,206 |
| Sep 3, 2026 | 25.74 | 26.20 | 25.76 | 26.00 | 26.00 | 0.39% | 74,711 |
| Sep 2, 2026 | 25.62 | 25.92 | 25.48 | 25.90 | 25.90 | 1.25% | 382 |
| Sep 1, 2026 | 25.93 | 26.24 | 25.54 | 25.58 | 25.58 | -2.29% | 2,048 |
| Aug 31, 2026 | 25.94 | 26.48 | 25.90 | 26.18 | 26.18 | 2.63% | 2,035 |
| Aug 28, 2026 | 25.53 | 25.90 | 25.48 | 25.51 | 25.51 | 1.15% | 245 |
| Aug 27, 2026 | 25.26 | 25.92 | 25.14 | 25.22 | 25.22 | -1.41% | 1,215 |
| Aug 26, 2026 | 25.24 | 25.80 | 25.58 | 25.58 | 25.58 | - | 143,664 |
| Aug 25, 2026 | 25.70 | 26.14 | 25.36 | 25.58 | 25.58 | -0.16% | 344 |
| Aug 24, 2026 | 25.43 | 25.70 | 25.38 | 25.62 | 25.62 | 0.87% | 330 |
| Aug 21, 2026 | 25.41 | 25.42 | 25.20 | 25.40 | 25.40 | 1.20% | 1,470 |
| Aug 20, 2026 | 25.78 | 25.50 | 25.00 | 25.10 | 25.10 | -3.68% | 5,922 |
| Aug 19, 2026 | 26.10 | 26.30 | 25.86 | 26.06 | 26.06 | 0.62% | 1,098 |
| Aug 18, 2026 | 25.81 | 26.20 | 25.84 | 25.90 | 25.90 | 0.08% | 146,693 |
| Aug 17, 2026 | 26.25 | 26.38 | 25.88 | 25.88 | 25.88 | -2.12% | 237 |
| Aug 14, 2026 | 26.00 | 26.48 | 26.10 | 26.44 | 26.44 | 1.61% | 465 |
| Aug 13, 2026 | 26.63 | 26.40 | 25.84 | 26.02 | 26.02 | -1.81% | 1,895 |
| Aug 12, 2026 | 26.21 | 26.70 | 26.44 | 26.50 | 26.50 | - | 130,131 |
| Aug 11, 2026 | 26.21 | 26.66 | 26.30 | 26.50 | 26.50 | - | 4,010 |
| Aug 10, 2026 | 26.58 | 26.90 | 26.36 | 26.50 | 26.50 | -1.41% | 2,879 |