Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.60
-0.10 (-0.37%)
At close: Jun 2, 2026

LON:0NZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.5026.8226.3826.6026.60-0.37%1,724
Jun 1, 202625.9726.9025.6226.7026.703.17%8,311
May 29, 202626.2726.2025.7025.8825.88-0.31%1,264
May 28, 202626.8026.2825.9425.9625.96-0.92%10,298
May 27, 202625.8326.7626.0026.2026.200.69%633
May 26, 202626.3526.2825.9826.0226.02-0.61%359
May 25, 202626.2626.2826.0826.1826.181.12%3,169
May 22, 202625.7626.3025.4425.8925.890.90%8,246
May 21, 202625.0125.6625.3225.6625.661.26%875,663
May 20, 202625.0925.5224.8625.3425.34-0.24%440,169
May 19, 202625.8525.7625.2025.4025.400.16%64,647
May 18, 202624.9826.0024.5825.3625.360.40%77,647
May 15, 202627.3627.6226.2226.2825.26-3.74%9,226
May 14, 202627.6627.6827.2427.3026.24-0.51%1,506
May 13, 202626.8027.5226.9027.4426.372.54%13,205
May 12, 202626.8026.8826.5026.7625.720.22%828
May 11, 202626.0626.8825.9026.7025.661.14%1,176
May 8, 202626.2526.7826.1226.4025.37-2,692
May 7, 202627.7427.0425.7826.4025.37-9.09%16,228
May 6, 202628.6129.1427.9429.0427.912.76%7,475
May 5, 202627.9528.5028.0428.2627.161.07%16,152
May 4, 202627.9829.0027.9027.9626.872.01%85,670
Apr 30, 202627.6027.7227.4627.4126.34-0.76%82
Apr 29, 202627.3827.8427.0027.6226.551.32%1,750
Apr 28, 202627.3027.7027.2227.2626.20-0.94%589
Apr 27, 202627.3027.7427.3627.5226.45-0.22%293
Apr 24, 202627.4927.8027.3427.5826.51-0.43%579
Apr 23, 202627.4928.0227.5227.7026.62-3,143
Apr 22, 202627.3828.0627.3827.7026.620.58%1,699
Apr 21, 202627.4927.9227.4427.5426.47-1.01%158
Apr 20, 202627.6027.9227.5227.8226.740.43%266
Apr 17, 202627.7628.0027.4627.7026.620.44%2,617
Apr 16, 202627.1327.6427.1027.5826.512.53%1,477
Apr 15, 202627.2027.4626.7626.9025.85-2.25%353,163
Apr 14, 202628.4028.3027.4827.5226.45-2.41%3,599
Apr 13, 202628.0028.4627.7028.2027.10-1.47%16,635
Apr 10, 202627.2628.6227.5428.6227.513.62%157,307
Apr 9, 202627.2027.7226.7027.6226.551.17%2,174
Apr 8, 202627.0927.3426.7027.3026.242.40%2,601
Apr 7, 202626.9027.1026.6626.6625.62-1.11%268
Apr 2, 202626.6127.1226.0426.9625.910.52%70
Apr 1, 202626.7726.9626.4626.8225.781.67%24,383
Mar 31, 202626.6926.9226.2026.3825.35-0.98%30,043
Mar 30, 202626.5826.7426.4026.6425.60-0.45%724
Mar 27, 202626.0026.8025.8426.7625.721.98%2,395
Mar 26, 202626.5026.3025.8626.2425.22-0.23%151,370
Mar 25, 202625.6826.3625.2026.3025.284.12%57,952
Mar 24, 202625.0125.4624.9425.2624.280.80%96,106
Mar 23, 202624.2925.2623.5425.0624.092.12%5,683
Mar 20, 202625.0125.0224.5024.5423.59-1.45%1,409