Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.72
-0.32 (-1.28%)
At close: Sep 25, 2026

LON:0NZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202625.0725.5424.9425.0425.04-1.11%14,915
Sep 23, 202625.8325.7025.0225.3225.32-0.71%101
Sep 22, 202625.1525.5025.0625.5025.500.79%256,128
Sep 21, 202625.0325.4624.9825.3025.300.64%937
Sep 18, 202626.0226.0625.0625.1425.14-3.60%2,619
Sep 17, 202626.0026.1625.8226.0826.08-2,066
Sep 16, 202625.8126.1825.8026.0826.081.64%171
Sep 15, 202625.7225.9225.5025.6625.66-1.08%1,092
Sep 14, 202625.6026.1425.6425.9425.940.62%11,910
Sep 11, 202626.0026.2425.5625.7825.78-1.15%30,300
Sep 10, 202625.8726.0825.5426.0826.081.56%2,881
Sep 9, 202626.5026.5825.6825.6825.68-3.17%1,306
Sep 8, 202625.8726.7625.8026.5226.522.08%223,967
Sep 7, 202626.0026.2025.7025.9825.98-0.31%262
Sep 4, 202625.8326.1425.5626.0626.060.23%1,206
Sep 3, 202625.7426.2025.7626.0026.000.39%74,711
Sep 2, 202625.6225.9225.4825.9025.901.25%382
Sep 1, 202625.9326.2425.5425.5825.58-2.29%2,048
Aug 31, 202625.9426.4825.9026.1826.182.63%2,035
Aug 28, 202625.5325.9025.4825.5125.511.15%245
Aug 27, 202625.2625.9225.1425.2225.22-1.41%1,215
Aug 26, 202625.2425.8025.5825.5825.58-143,664
Aug 25, 202625.7026.1425.3625.5825.58-0.16%344
Aug 24, 202625.4325.7025.3825.6225.620.87%330
Aug 21, 202625.4125.4225.2025.4025.401.20%1,470
Aug 20, 202625.7825.5025.0025.1025.10-3.68%5,922
Aug 19, 202626.1026.3025.8626.0626.060.62%1,098
Aug 18, 202625.8126.2025.8425.9025.900.08%146,693
Aug 17, 202626.2526.3825.8825.8825.88-2.12%237
Aug 14, 202626.0026.4826.1026.4426.441.61%465
Aug 13, 202626.6326.4025.8426.0226.02-1.81%1,895
Aug 12, 202626.2126.7026.4426.5026.50-130,131
Aug 11, 202626.2126.6626.3026.5026.50-4,010
Aug 10, 202626.5826.9026.3626.5026.50-1.41%2,879
Aug 7, 202626.7726.9226.6026.8826.881.13%50
Aug 6, 202626.3126.9226.5826.5826.580.23%18,249
Aug 5, 202626.2126.8226.4626.5226.521.07%350
Aug 4, 202626.5626.9026.1026.2426.24-1.94%80,394
Aug 3, 202626.2526.9026.6026.7626.761.21%176,613
Jul 31, 202626.5427.0826.3026.4426.44-1.49%15,419
Jul 30, 202626.7327.3026.5026.8426.84-1.25%613
Jul 29, 202626.4827.7026.4227.1827.183.35%1,742
Jul 28, 202626.1226.7026.1426.3026.30-0.45%72,093
Jul 27, 202626.5026.6826.3626.4226.420.38%121
Jul 24, 202626.7726.6626.2426.3226.32-0.90%79,520
Jul 23, 202626.3726.8226.1226.5626.561.45%1,222
Jul 22, 202625.6026.4625.8826.1826.181.08%368
Jul 21, 202625.8725.9025.6025.9025.901.01%289
Jul 20, 202625.8925.7425.4825.6425.64-1.08%164
Jul 17, 202626.0226.1425.9025.9225.92-1.22%491