Solvay SA (SLVYY)
OTCMKTS
· Delayed Price · Currency is USD
3.255
+0.025 (0.77%)
May 28, 2025, 3:59 PM EDT
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | 0.77% | 20,742 |
| May 27, 2025 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -2.12% | 62,352 |
| May 23, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.14 | -2.08% | 6,133 |
| May 22, 2025 | 3.31 | 3.37 | 3.31 | 3.37 | 3.21 | 1.20% | 2,574 |
| May 21, 2025 | 3.36 | 3.36 | 3.29 | 3.33 | 3.17 | -1.19% | 32,081 |
| May 20, 2025 | 3.37 | 3.38 | 3.25 | 3.37 | 3.21 | 1.20% | 12,606 |
| May 19, 2025 | 3.21 | 3.39 | 3.21 | 3.33 | 3.17 | 1.52% | 44,222 |
| May 16, 2025 | 3.32 | 3.32 | 3.25 | 3.28 | 3.12 | -2.09% | 50,330 |
| May 15, 2025 | 3.31 | 3.35 | 3.27 | 3.35 | 3.19 | 0.45% | 14,215 |
| May 14, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.18 | -0.74% | 31,462 |
| May 13, 2025 | 3.36 | 3.38 | 3.18 | 3.36 | 3.20 | -1.47% | 39,192 |
| May 12, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.25 | 3.65% | 11,842 |
| May 9, 2025 | 3.38 | 3.38 | 3.25 | 3.29 | 3.13 | -3.09% | 23,885 |
| May 8, 2025 | 3.40 | 3.41 | 3.35 | 3.40 | 3.23 | -5.96% | 51,892 |
| May 7, 2025 | 3.80 | 3.82 | 3.58 | 3.61 | 3.44 | -4.62% | 79,876 |
| May 6, 2025 | 3.83 | 3.83 | 3.70 | 3.79 | 3.60 | -0.53% | 6,990 |
| May 5, 2025 | 3.85 | 3.85 | 3.75 | 3.81 | 3.62 | 0.13% | 6,854 |
| May 2, 2025 | 3.80 | 3.81 | 3.76 | 3.80 | 3.62 | 2.29% | 50,634 |
| May 1, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.54 | 2.34% | 5,658 |
| Apr 30, 2025 | 3.73 | 3.75 | 3.55 | 3.63 | 3.46 | -4.22% | 19,526 |
| Apr 29, 2025 | 3.76 | 3.81 | 3.76 | 3.79 | 3.61 | 1.34% | 17,731 |
| Apr 28, 2025 | 3.75 | 3.77 | 3.70 | 3.74 | 3.56 | 1.08% | 9,671 |
| Apr 25, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.52 | 1.09% | 16,439 |
| Apr 24, 2025 | 3.60 | 3.67 | 3.60 | 3.66 | 3.48 | 3.39% | 36,222 |
| Apr 23, 2025 | 3.62 | 3.62 | 3.46 | 3.54 | 3.37 | 0.85% | 32,188 |
| Apr 22, 2025 | 3.54 | 3.60 | 3.51 | 3.51 | 3.34 | 2.03% | 36,328 |
| Apr 21, 2025 | 3.63 | 3.63 | 3.44 | 3.44 | 3.28 | -2.27% | 25,418 |
| Apr 17, 2025 | 3.51 | 3.52 | 3.43 | 3.52 | 3.35 | 1.73% | 14,432 |
| Apr 16, 2025 | 3.41 | 3.52 | 3.41 | 3.46 | 3.29 | -1.70% | 11,486 |
| Apr 15, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.35 | 4.14% | 21,358 |
| Apr 14, 2025 | 3.42 | 3.44 | 3.37 | 3.38 | 3.22 | -1.72% | 19,822 |
| Apr 11, 2025 | 3.33 | 3.45 | 3.30 | 3.44 | 3.27 | 8.14% | 8,165 |
| Apr 10, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.03 | -8.09% | 7,769 |
| Apr 9, 2025 | 3.16 | 3.46 | 3.16 | 3.46 | 3.29 | 10.19% | 42,002 |
| Apr 8, 2025 | 3.25 | 3.26 | 3.14 | 3.14 | 2.99 | -2.48% | 12,089 |
| Apr 7, 2025 | 3.14 | 3.30 | 3.03 | 3.22 | 3.07 | -1.53% | 67,231 |
| Apr 4, 2025 | 3.24 | 3.27 | 3.17 | 3.27 | 3.11 | -3.25% | 53,781 |
| Apr 3, 2025 | 3.38 | 3.46 | 3.38 | 3.38 | 3.22 | -1.89% | 37,165 |
| Apr 2, 2025 | 3.44 | 3.47 | 3.42 | 3.45 | 3.28 | -2.68% | 13,204 |
| Apr 1, 2025 | 3.50 | 3.54 | 3.49 | 3.54 | 3.37 | 1.14% | 16,503 |
| Mar 31, 2025 | 3.49 | 3.52 | 3.42 | 3.50 | 3.33 | -1.41% | 17,463 |
| Mar 28, 2025 | 3.57 | 3.59 | 3.49 | 3.55 | 3.38 | - | 13,070 |
| Mar 27, 2025 | 3.56 | 3.58 | 3.48 | 3.55 | 3.38 | -2.47% | 16,775 |
| Mar 26, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.47 | -0.27% | 11,100 |
| Mar 25, 2025 | 3.64 | 3.65 | 3.54 | 3.65 | 3.47 | 2.38% | 5,949 |
| Mar 24, 2025 | 3.59 | 3.59 | 3.55 | 3.57 | 3.39 | -0.70% | 30,068 |
| Mar 21, 2025 | 3.58 | 3.64 | 3.53 | 3.59 | 3.42 | 0.14% | 8,803 |
| Mar 20, 2025 | 3.59 | 3.61 | 3.51 | 3.59 | 3.41 | -3.11% | 48,841 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.69 | 3.70 | 3.52 | -3.90% | 37,181 |
| Mar 18, 2025 | 3.61 | 3.86 | 3.61 | 3.85 | 3.67 | 0.79% | 30,909 |