Solvay SA (LON:0NZR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.61
+0.05 (0.20%)
At close: Nov 10, 2026
LON:0NZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.60 | 24.64 | 24.44 | 24.61 | 24.61 | 0.20% | 340 |
| Nov 9, 2026 | 24.29 | 24.74 | 24.10 | 24.56 | 24.56 | 1.24% | 894 |
| Nov 6, 2026 | 24.44 | 24.56 | 24.06 | 24.26 | 24.26 | -1.37% | 333 |
| Nov 5, 2026 | 24.40 | 24.80 | 24.04 | 24.60 | 24.60 | 1.23% | 13,618 |
| Nov 4, 2026 | 23.32 | 24.40 | 23.60 | 24.30 | 24.30 | 2.70% | 102,372 |
| Nov 3, 2026 | 23.76 | 23.88 | 23.58 | 23.66 | 23.66 | -1.66% | 6,452 |
| Nov 2, 2026 | 23.66 | 24.12 | 23.70 | 24.06 | 24.06 | 1.18% | 330 |
| Oct 30, 2026 | 23.78 | 23.92 | 23.66 | 23.78 | 23.78 | -0.92% | 167 |
| Oct 29, 2026 | 23.60 | 24.08 | 23.70 | 24.00 | 24.00 | 1.44% | 226,089 |
| Oct 28, 2026 | 23.45 | 23.80 | 23.46 | 23.66 | 23.66 | -0.25% | 1,163 |
| Oct 27, 2026 | 23.55 | 23.84 | 23.38 | 23.72 | 23.72 | 0.94% | 425,256 |
| Oct 26, 2026 | 23.20 | 23.62 | 23.10 | 23.50 | 23.50 | 1.12% | 1,194 |
| Oct 23, 2026 | 23.26 | 23.44 | 23.20 | 23.24 | 23.24 | 0.09% | 3,238 |
| Oct 22, 2026 | 23.41 | 23.48 | 23.10 | 23.22 | 23.22 | -1.28% | 2,041 |
| Oct 21, 2026 | 23.81 | 23.92 | 23.52 | 23.52 | 23.52 | -1.09% | 39,484 |
| Oct 20, 2026 | 24.00 | 24.02 | 22.60 | 23.78 | 23.78 | -4.19% | 14,985 |
| Oct 19, 2026 | 24.90 | 24.94 | 24.62 | 24.82 | 24.82 | -0.80% | 7,734 |
| 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 |