Solvay SA (LON:0NZR)
London · Delayed Price · Currency is GBP · Price in EUR 26.44
+0.42 (1.61%)
At close: Aug 14, 2026
LON:0NZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 26.77 | 26.92 | 26.60 | 26.88 | 26.88 | 1.13% | 50 |
| Aug 6, 2026 | 26.31 | 26.92 | 26.58 | 26.58 | 26.58 | 0.23% | 18,249 |
| Aug 5, 2026 | 26.21 | 26.82 | 26.46 | 26.52 | 26.52 | 1.07% | 350 |
| Aug 4, 2026 | 26.56 | 26.90 | 26.10 | 26.24 | 26.24 | -1.94% | 80,394 |
| Aug 3, 2026 | 26.25 | 26.90 | 26.60 | 26.76 | 26.76 | 1.21% | 176,613 |
| Jul 31, 2026 | 26.54 | 27.08 | 26.30 | 26.44 | 26.44 | -1.49% | 15,419 |
| Jul 30, 2026 | 26.73 | 27.30 | 26.50 | 26.84 | 26.84 | -1.25% | 613 |
| Jul 29, 2026 | 26.48 | 27.70 | 26.42 | 27.18 | 27.18 | 3.35% | 1,742 |
| Jul 28, 2026 | 26.12 | 26.70 | 26.14 | 26.30 | 26.30 | -0.45% | 72,093 |
| Jul 27, 2026 | 26.50 | 26.68 | 26.36 | 26.42 | 26.42 | 0.38% | 121 |
| Jul 24, 2026 | 26.77 | 26.66 | 26.24 | 26.32 | 26.32 | -0.90% | 79,520 |
| Jul 23, 2026 | 26.37 | 26.82 | 26.12 | 26.56 | 26.56 | 1.45% | 1,222 |
| Jul 22, 2026 | 25.60 | 26.46 | 25.88 | 26.18 | 26.18 | 1.08% | 368 |
| Jul 21, 2026 | 25.87 | 25.90 | 25.60 | 25.90 | 25.90 | 1.01% | 289 |
| Jul 20, 2026 | 25.89 | 25.74 | 25.48 | 25.64 | 25.64 | -1.08% | 164 |
| Jul 17, 2026 | 26.02 | 26.14 | 25.90 | 25.92 | 25.92 | -1.22% | 491 |
| Jul 16, 2026 | 26.21 | 26.70 | 26.20 | 26.24 | 26.24 | -0.76% | 2,032 |
| Jul 15, 2026 | 27.07 | 27.00 | 26.26 | 26.44 | 26.44 | -1.93% | 3,005 |
| Jul 14, 2026 | 26.75 | 27.20 | 26.60 | 26.96 | 26.96 | 1.97% | 116,407 |
| Jul 13, 2026 | 25.74 | 26.72 | 25.84 | 26.44 | 26.44 | 1.38% | 957 |
| Jul 10, 2026 | 25.74 | 26.12 | 25.92 | 26.08 | 26.08 | 0.15% | 52,612 |
| Jul 9, 2026 | 26.06 | 26.16 | 25.90 | 26.04 | 26.04 | 0.15% | 108 |
| Jul 8, 2026 | 26.33 | 26.20 | 25.84 | 26.00 | 26.00 | -1.37% | 734 |
| Jul 7, 2026 | 25.95 | 26.56 | 26.08 | 26.36 | 26.36 | 1.07% | 32,205 |
| Jul 6, 2026 | 26.12 | 26.56 | 26.00 | 26.08 | 26.08 | -1.58% | 10,017 |
| Jul 3, 2026 | 26.40 | 26.64 | 26.12 | 26.50 | 26.50 | -0.67% | 2,545 |
| Jul 2, 2026 | 26.14 | 26.70 | 26.00 | 26.68 | 26.68 | 1.75% | 871 |
| Jul 1, 2026 | 26.29 | 26.56 | 25.78 | 26.22 | 26.22 | -0.30% | 114,075 |
| Jun 30, 2026 | 26.90 | 26.56 | 26.30 | 26.30 | 26.30 | -0.08% | 512 |
| Jun 29, 2026 | 26.35 | 26.92 | 26.32 | 26.32 | 26.32 | -0.53% | 865 |
| Jun 26, 2026 | 26.61 | 26.98 | 26.44 | 26.46 | 26.46 | -1.42% | 664 |
| Jun 25, 2026 | 27.01 | 27.26 | 26.72 | 26.84 | 26.84 | -0.96% | 2,507 |
| Jun 24, 2026 | 27.01 | 27.44 | 26.90 | 27.10 | 27.10 | -0.15% | 942 |
| Jun 23, 2026 | 27.41 | 27.24 | 26.92 | 27.14 | 27.14 | -0.59% | 298 |
| Jun 22, 2026 | 27.38 | 27.60 | 27.04 | 27.30 | 27.30 | -0.29% | 903 |
| Jun 19, 2026 | 27.38 | 28.04 | 27.38 | 27.38 | 27.38 | -1.08% | 353,013 |
| Jun 18, 2026 | 27.49 | 27.70 | 27.28 | 27.68 | 27.68 | -0.57% | 1,341 |
| Jun 17, 2026 | 27.32 | 27.94 | 27.08 | 27.84 | 27.84 | 1.75% | 4,319 |
| Jun 16, 2026 | 27.30 | 27.59 | 27.12 | 27.36 | 27.36 | 0.07% | 4,094 |
| Jun 15, 2026 | 26.80 | 27.56 | 26.92 | 27.34 | 27.34 | 1.41% | 3,093 |
| Jun 12, 2026 | 26.56 | 27.02 | 26.48 | 26.96 | 26.96 | 2.12% | 2,227 |
| Jun 11, 2026 | 26.16 | 26.70 | 26.24 | 26.40 | 26.40 | -0.38% | 1,530 |
| Jun 10, 2026 | 26.21 | 26.62 | 25.36 | 26.50 | 26.50 | 1.53% | 6,084 |
| Jun 9, 2026 | 25.53 | 26.22 | 25.50 | 26.10 | 26.10 | 0.85% | 1,173 |
| Jun 8, 2026 | 25.89 | 26.00 | 25.46 | 25.88 | 25.88 | -0.15% | 1,876 |