Solvay SA (SLVYY)
OTCMKTS · Delayed Price · Currency is USD
3.000
+0.020 (0.67%)
At close: Mar 27, 2026
SLVYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.02 | 3.05 | 2.96 | 3.00 | 3.00 | 0.67% | 18,028 |
| Mar 26, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 0.34% | 16,785 |
| Mar 25, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 2.77% | 19,398 |
| Mar 24, 2026 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | 1.23% | 38,899 |
| Mar 23, 2026 | 2.84 | 2.87 | 2.78 | 2.86 | 2.86 | 3.25% | 26,233 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | -1.25% | 29,875 |
| Mar 19, 2026 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -4.92% | 37,115 |
| Mar 18, 2026 | 2.97 | 3.04 | 2.94 | 2.95 | 2.95 | -3.13% | 18,794 |
| Mar 17, 2026 | 3.00 | 3.16 | 3.00 | 3.04 | 3.04 | 2.36% | 30,166 |
| Mar 16, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | 0.37% | 13,448 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | -2.34% | 7,363 |
| Mar 12, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 3.41% | 19,034 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | 0.10% | 18,667 |
| Mar 10, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.61% | 920 |
| Mar 9, 2026 | 3.01 | 3.01 | 2.89 | 2.95 | 2.95 | -0.51% | 12,421 |
| Mar 6, 2026 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | -0.67% | 24,978 |
| Mar 5, 2026 | 2.95 | 3.05 | 2.95 | 2.98 | 2.98 | -1.65% | 12,291 |
| Mar 4, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 1.00% | 67,860 |
| Mar 3, 2026 | 3.00 | 3.01 | 2.92 | 3.00 | 3.00 | -2.76% | 88,136 |
| Mar 2, 2026 | 3.14 | 3.14 | 2.96 | 3.09 | 3.09 | -4.19% | 90,671 |
| Feb 27, 2026 | 3.22 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 6,931 |
| Feb 26, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | - | 18,934 |
| Feb 25, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | 0.93% | 37,839 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.22 | 3.22 | 3.22 | 3.54% | 19,083 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -1.89% | 5,094 |
| Feb 20, 2026 | 3.17 | 3.20 | 3.14 | 3.17 | 3.17 | 0.99% | 10,998 |
| Feb 19, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | -0.66% | 12,311 |
| Feb 18, 2026 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | -2.02% | 16,718 |
| Feb 17, 2026 | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | -2.12% | 25,748 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.90% | 8,387 |
| Feb 12, 2026 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | 0.76% | 42,579 |
| 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 |