Solvonis Therapeutics plc (LON:SVNS)
0.3462
-0.0338 (-8.89%)
Sep 30, 2025, 3:37 PM BST
Solvonis Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -8.42% | 101,332,006 |
Sep 29, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 139,476,234 |
Sep 26, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 112,325,792 |
Sep 25, 2025 | 0.36 | 0.39 | 0.33 | 0.37 | 0.37 | 2.78% | 154,672,144 |
Sep 24, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | 5.88% | 89,515,369 |
Sep 23, 2025 | 0.32 | 0.36 | 0.30 | 0.34 | 0.34 | 7.94% | 107,456,318 |
Sep 22, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 44,451,012 |
Sep 19, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.94% | 62,483,441 |
Sep 18, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.62% | 29,014,058 |
Sep 17, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 3.17% | 76,988,420 |
Sep 16, 2025 | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | 12.50% | 80,588,424 |
Sep 15, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 41,354,529 |
Sep 12, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 8.21% | 95,509,501 |
Sep 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.29% | 61,412,955 |
Sep 10, 2025 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 14.75% | 162,434,481 |
Sep 9, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.15% | 40,812,376 |
Sep 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.36% | 93,422,647 |
Sep 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.31% | 52,669,339 |
Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 65,333,927 |
Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 34,877,248 |
Sep 2, 2025 | 0.27 | 0.31 | 0.25 | 0.28 | 0.28 | 4.96% | 145,270,791 |
Sep 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.73% | 65,266,517 |
Aug 29, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | - | 77,673,239 |
Aug 28, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 52,469,114 |
Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 19,295,356 |
Aug 26, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -3.28% | 98,983,598 |
Aug 22, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -1.61% | 74,646,294 |
Aug 21, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.08% | 39,966,390 |
Aug 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 57,535,444 |
Aug 19, 2025 | 0.33 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 42,614,006 |
Aug 18, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.41% | 107,851,258 |
Aug 15, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | 9.68% | 78,225,533 |
Aug 14, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -18.42% | 68,427,520 |
Aug 13, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 2.70% | 119,155,029 |
Aug 12, 2025 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 13.85% | 163,031,873 |
Aug 11, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -1.52% | 15,608,278 |
Aug 8, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 8.20% | 72,124,728 |
Aug 7, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 7.02% | 59,931,820 |
Aug 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 77,278,050 |
Aug 5, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.67% | 59,502,144 |
Aug 4, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 33,336,477 |
Aug 1, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 26,462,231 |
Jul 31, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 40,145,313 |
Jul 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 19,845,465 |
Jul 29, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 1.64% | 109,477,499 |
Jul 28, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 37,025,307 |
Jul 25, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 14.04% | 116,967,585 |
Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.15% | 49,291,034 |
Jul 23, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -2.11% | 100,594,946 |
Jul 22, 2025 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -5.00% | 62,567,218 |