Solocal Group S.A. (LON:0RC1)
London · Delayed Price · Currency is GBP · Price in EUR 4.215
-0.225 (-5.07%)
At close: Sep 2, 2025
Solocal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.49 | 4.22 | 4.22 | 4.22 | 4.22 | -5.07% | 922 |
| Sep 1, 2025 | 4.45 | 4.44 | 4.44 | 4.44 | 4.44 | -0.85% | 1,100 |
| Aug 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.49% | - |
| Aug 28, 2025 | 4.44 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 1,000 |
| Aug 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 6.37% | - |
| Aug 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Aug 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.12% | - |
| Aug 21, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.95% | - |
| Aug 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.51% | - |
| Aug 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.29% | - |
| Aug 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.89% | - |
| Aug 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.75% | - |
| Aug 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.02% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.96% | - |
| Aug 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.12% | - |
| Aug 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.89% | - |
| Aug 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.18% | - |
| Aug 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.29% | - |
| Aug 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 26.25% | - |
| Aug 4, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.72% | - |
| Aug 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 11.33% | - |
| Jul 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 14.31% | - |
| Jul 30, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.18% | - |
| Jul 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.18% | - |
| Jul 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.37% | - |
| Jul 25, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.19% | - |
| Jul 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.36% | - |
| Jul 23, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.37% | - |
| Jul 22, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.54% | - |
| Jul 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | - |
| Jul 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Jul 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.03% | - |
| Jul 16, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | - |
| Jul 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.55% | - |
| Jul 14, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | - |
| Jul 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | - |
| Jul 10, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Jul 9, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.75% | - |
| Jul 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.82% | - |
| Jul 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.19% | - |
| Jul 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.19% | - |
| Jul 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.59% | - |
| Jul 2, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 3.24% | - |
| Jul 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.24% | - |
| Jun 30, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.58% | - |
| Jun 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.58% | - |
| Jun 26, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.58% | - |
| Jun 25, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.30% | - |
| Jun 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |