Solvay SA (SLVYY)
OTCMKTS · Delayed Price · Currency is USD
3.300
+0.020 (0.61%)
Feb 11, 2026, 3:48 PM EST
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | 0.61% | 166,071 |
| Feb 10, 2026 | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | 4.46% | 170,188 |
| Feb 9, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | 1.39% | 63,255 |
| Feb 6, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.99% | 662 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | 0.90% | 18,886 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | 5.08% | 111,505 |
| Feb 3, 2026 | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | 1.03% | 53,426 |
| Feb 2, 2026 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 1.11% | 27,579 |
| Jan 30, 2026 | 2.89 | 2.93 | 2.86 | 2.89 | 2.89 | -1.43% | 78,332 |
| Jan 29, 2026 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | -1.68% | 38,876 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -2.45% | 91,079 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.01 | 3.06 | 3.05 | -0.33% | 237,106 |
| Jan 26, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | 1.83% | 43,213 |
| Jan 23, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | 1.35% | 27,257 |
| Jan 22, 2026 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | 1.71% | 79,127 |
| Jan 21, 2026 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 2.46% | 103,326 |
| Jan 20, 2026 | 2.89 | 2.92 | 2.80 | 2.85 | 2.85 | -7.77% | 71,695 |
| Jan 16, 2026 | 3.02 | 3.16 | 3.02 | 3.09 | 3.03 | -2.22% | 53,297 |
| Jan 15, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.10 | 1.61% | 14,434 |
| Jan 14, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.05 | 0.75% | 12,294 |
| Jan 13, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.03 | -0.42% | 1,538 |
| Jan 12, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.04 | - | 7,061 |
| Jan 9, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.04 | -0.39% | 138,624 |
| Jan 8, 2026 | 3.04 | 3.12 | 3.04 | 3.11 | 3.06 | -0.58% | 19,221 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.08 | 3.13 | 3.07 | -0.95% | 14,976 |
| Jan 6, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.10 | 2.46% | 23,244 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.03 | 3.08 | 3.03 | -1.78% | 19,236 |
| Jan 2, 2026 | 2.99 | 3.15 | 2.99 | 3.14 | 3.08 | 0.32% | 21,660 |
| Dec 31, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.07 | -0.63% | 5,811 |
| Dec 30, 2025 | 3.18 | 3.19 | 3.15 | 3.15 | 3.09 | - | 23,878 |
| Dec 29, 2025 | 3.07 | 3.20 | 3.07 | 3.15 | 3.09 | 0.64% | 40,436 |
| Dec 26, 2025 | 3.21 | 3.21 | 3.12 | 3.13 | 3.07 | -0.63% | 30,185 |
| Dec 24, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.09 | - | 6,724 |
| Dec 23, 2025 | 3.12 | 3.15 | 3.10 | 3.15 | 3.09 | 1.06% | 18,887 |
| Dec 22, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.06 | 0.87% | 7,657 |
| Dec 19, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.03 | 0.65% | 11,998 |
| Dec 18, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.01 | -1.29% | 6,964 |
| Dec 17, 2025 | 3.19 | 3.19 | 3.10 | 3.11 | 3.05 | -0.64% | 7,723 |
| Dec 16, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.07 | 0.64% | 8,322 |
| Dec 15, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.05 | -0.16% | 5,923 |
| Dec 12, 2025 | 3.14 | 3.15 | 3.11 | 3.12 | 3.06 | 0.16% | 65,108 |
| Dec 11, 2025 | 3.10 | 3.13 | 3.10 | 3.11 | 3.05 | 1.83% | 35,549 |
| Dec 10, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.00 | -0.52% | 87,613 |
| Dec 9, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.01 | -0.32% | 16,728 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.02 | -1.06% | 15,146 |
| Dec 5, 2025 | 3.17 | 3.17 | 3.10 | 3.11 | 3.06 | -2.41% | 3,098 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.15 | 3.19 | 3.13 | -0.93% | 25,468 |
| Dec 3, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.16 | 0.31% | 14,786 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.17 | 3.21 | 3.15 | -0.62% | 6,342 |
| Dec 1, 2025 | 3.31 | 3.31 | 3.17 | 3.23 | 3.17 | 3.49% | 14,089 |