Skip to main content
logo
Solvay SA (LON:0NZR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.46
-0.38 (-1.42%)
At close: Jun 26, 2026

LON:0NZR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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