Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.44
+0.68 (2.54%)
At close: May 13, 2026

LON:0NZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202626.8027.5226.9027.4427.442.54%13,205
May 12, 202626.8026.8826.5026.7626.760.22%828
May 11, 202626.0626.8825.9026.7026.701.14%1,176
May 8, 202626.2526.7826.1226.4026.40-2,692
May 7, 202627.7427.0425.7826.4026.40-9.09%16,228
May 6, 202628.6129.1427.9429.0429.042.76%7,475
May 5, 202627.9528.5028.0428.2628.261.07%16,152
May 4, 202627.9829.0027.9027.9627.962.01%85,670
Apr 30, 202627.6027.7227.4627.4127.41-0.76%82
Apr 29, 202627.3827.8427.0027.6227.621.32%1,750
Apr 28, 202627.3027.7027.2227.2627.26-0.94%589
Apr 27, 202627.3027.7427.3627.5227.52-0.22%293
Apr 24, 202627.4927.8027.3427.5827.58-0.43%579
Apr 23, 202627.4928.0227.5227.7027.70-3,143
Apr 22, 202627.3828.0627.3827.7027.700.58%1,699
Apr 21, 202627.4927.9227.4427.5427.54-1.01%158
Apr 20, 202627.6027.9227.5227.8227.820.43%266
Apr 17, 202627.7628.0027.4627.7027.700.44%2,617
Apr 16, 202627.1327.6427.1027.5827.582.53%1,477
Apr 15, 202627.2027.4626.7626.9026.90-2.25%353,163
Apr 14, 202628.4028.3027.4827.5227.52-2.41%3,599
Apr 13, 202628.0028.4627.7028.2028.20-1.47%16,635
Apr 10, 202627.2628.6227.5428.6228.623.62%157,307
Apr 9, 202627.2027.7226.7027.6227.621.17%2,174
Apr 8, 202627.0927.3426.7027.3027.302.40%2,601
Apr 7, 202626.9027.1026.6626.6626.66-1.11%268
Apr 2, 202626.6127.1226.0426.9626.960.52%70
Apr 1, 202626.7726.9626.4626.8226.821.67%24,383
Mar 31, 202626.6926.9226.2026.3826.38-0.98%30,043
Mar 30, 202626.5826.7426.4026.6426.64-0.45%724
Mar 27, 202626.0026.8025.8426.7626.761.98%2,395
Mar 26, 202626.5026.3025.8626.2426.24-0.23%151,370
Mar 25, 202625.6826.3625.2026.3026.304.12%57,952
Mar 24, 202625.0125.4624.9425.2625.260.80%96,106
Mar 23, 202624.2925.2623.5425.0625.062.12%5,683
Mar 20, 202625.0125.0224.5024.5424.54-1.45%1,409
Mar 19, 202625.8126.0824.5624.9024.90-4.74%279,721
Mar 18, 202627.0127.1025.9226.1426.14-3.33%3,017
Mar 17, 202626.3127.1826.2427.0427.043.05%86,618
Mar 16, 202626.0026.4226.0026.2426.240.92%76,624
Mar 13, 202626.2326.7025.9426.0026.00-2.55%754
Mar 12, 202625.5126.6825.6226.6826.682.62%987
Mar 11, 202625.8126.1425.1426.0026.000.85%223
Mar 10, 202625.4926.1625.6025.7825.780.31%18,339
Mar 9, 202625.6025.7024.8825.7025.700.08%8,520
Mar 6, 202626.6926.5225.6025.6825.68-2.95%774
Mar 5, 202626.9026.8626.2626.4626.460.23%904
Mar 4, 202625.6426.8425.7426.4026.402.40%1,247
Mar 3, 202626.2526.4825.2225.7825.78-2.94%20,807
Mar 2, 202627.0527.4426.3426.5626.56-5.01%166,623