Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.32
-0.24 (-0.90%)
At close: Jul 24, 2026

LON:0NZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202626.2126.7026.2026.2426.24-0.76%2,032
Jul 15, 202627.0727.0026.2626.4426.44-1.93%3,005
Jul 14, 202626.7527.2026.6026.9626.961.97%116,407
Jul 13, 202625.7426.7225.8426.4426.441.38%957
Jul 10, 202625.7426.1225.9226.0826.080.15%52,612
Jul 9, 202625.9026.1625.9026.0426.040.15%104
Jul 8, 202626.3326.2025.8426.0026.00-1.37%734
Jul 7, 202625.9526.5626.0826.3626.361.07%32,205
Jul 6, 202626.1226.5626.0026.0826.08-1.58%10,017
Jul 3, 202626.4026.6426.1226.5026.50-0.67%2,545
Jul 2, 202626.1426.7026.0026.6826.681.75%871
Jul 1, 202626.2926.5625.7826.2226.22-0.30%114,075
Jun 30, 202626.9026.5626.3026.3026.30-0.08%512
Jun 29, 202626.3526.9226.3226.3226.32-0.53%865
Jun 26, 202626.6126.9826.4426.4626.46-1.42%664
Jun 25, 202627.0127.2626.7226.8426.84-0.96%2,507
Jun 24, 202627.0127.4426.9027.1027.10-0.15%942
Jun 23, 202627.4127.2426.9227.1427.14-0.59%298
Jun 22, 202627.3827.6027.0427.3027.30-0.29%903
Jun 19, 202627.3828.0427.3827.3827.38-1.08%353,013
Jun 18, 202627.4927.7027.2827.6827.68-0.57%1,341
Jun 17, 202627.3227.9427.0827.8427.841.75%4,319
Jun 16, 202627.3027.5927.1227.3627.360.07%4,094
Jun 15, 202626.8027.5626.9227.3427.341.41%3,093
Jun 12, 202626.5627.0226.4826.9626.962.12%2,227
Jun 11, 202626.1626.7026.2426.4026.40-0.38%1,530
Jun 10, 202626.2126.6225.3626.5026.501.53%6,084
Jun 9, 202625.5326.2225.5026.1026.100.85%1,173
Jun 8, 202625.8926.0025.4625.8825.88-0.15%1,876
Jun 5, 202625.8926.3025.9025.9225.92-0.46%4,641
Jun 4, 202626.5826.6025.9226.0426.04-1.81%678
Jun 3, 202626.8426.5226.2226.5226.52-0.30%42,026
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