Solvay SA (SLVYY)
OTCMKTS
· Delayed Price · Currency is USD
3.640
+0.100 (2.82%)
Apr 24, 2025, 11:46 AM EDT
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.62 | 3.60 | 3.46 | 3.46 | - | -1.42% | 100 |
| Apr 22, 2025 | 3.54 | 3.60 | 3.51 | 3.51 | 3.51 | 2.03% | 36,328 |
| Apr 21, 2025 | 3.63 | 3.63 | 3.44 | 3.44 | 3.44 | -2.27% | 25,418 |
| Apr 17, 2025 | 3.51 | 3.52 | 3.43 | 3.52 | 3.52 | 1.73% | 14,432 |
| Apr 16, 2025 | 3.41 | 3.52 | 3.41 | 3.46 | 3.46 | -1.70% | 11,486 |
| Apr 15, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.52 | 4.14% | 21,358 |
| Apr 14, 2025 | 3.42 | 3.44 | 3.37 | 3.38 | 3.38 | -1.72% | 19,822 |
| Apr 11, 2025 | 3.33 | 3.45 | 3.30 | 3.44 | 3.44 | 8.14% | 8,165 |
| Apr 10, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -8.09% | 7,769 |
| Apr 9, 2025 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 10.19% | 42,002 |
| Apr 8, 2025 | 3.25 | 3.26 | 3.14 | 3.14 | 3.14 | -2.48% | 12,089 |
| Apr 7, 2025 | 3.14 | 3.30 | 3.03 | 3.22 | 3.22 | -1.53% | 67,231 |
| Apr 4, 2025 | 3.24 | 3.27 | 3.17 | 3.27 | 3.27 | -3.25% | 53,781 |
| Apr 3, 2025 | 3.38 | 3.46 | 3.38 | 3.38 | 3.38 | -1.89% | 37,165 |
| Apr 2, 2025 | 3.44 | 3.47 | 3.42 | 3.45 | 3.45 | -2.68% | 13,204 |
| Apr 1, 2025 | 3.50 | 3.54 | 3.49 | 3.54 | 3.54 | 1.14% | 16,503 |
| Mar 31, 2025 | 3.49 | 3.52 | 3.42 | 3.50 | 3.50 | -1.41% | 17,463 |
| Mar 28, 2025 | 3.57 | 3.59 | 3.49 | 3.55 | 3.55 | - | 13,070 |
| Mar 27, 2025 | 3.56 | 3.58 | 3.48 | 3.55 | 3.55 | -2.47% | 16,775 |
| Mar 26, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | -0.27% | 11,100 |
| Mar 25, 2025 | 3.64 | 3.65 | 3.54 | 3.65 | 3.65 | 2.38% | 5,949 |
| Mar 24, 2025 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | -0.70% | 30,068 |
| Mar 21, 2025 | 3.58 | 3.64 | 3.53 | 3.59 | 3.59 | 0.14% | 8,803 |
| Mar 20, 2025 | 3.59 | 3.61 | 3.51 | 3.59 | 3.59 | -3.11% | 48,841 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -3.90% | 37,181 |
| Mar 18, 2025 | 3.61 | 3.86 | 3.61 | 3.85 | 3.85 | 0.79% | 30,909 |
| Mar 17, 2025 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | 2.41% | 14,119 |
| Mar 14, 2025 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 4.48% | 124,993 |
| Mar 13, 2025 | 3.44 | 3.59 | 3.44 | 3.57 | 3.57 | -1.92% | 113,070 |
| Mar 12, 2025 | 3.59 | 3.68 | 3.58 | 3.64 | 3.64 | 0.28% | 8,395 |
| Mar 11, 2025 | 3.77 | 3.80 | 3.63 | 3.63 | 3.63 | -3.71% | 37,377 |
| Mar 10, 2025 | 3.74 | 3.83 | 3.71 | 3.77 | 3.77 | 1.62% | 91,535 |
| Mar 7, 2025 | 3.66 | 3.74 | 3.57 | 3.71 | 3.71 | 8.16% | 211,416 |
| Mar 6, 2025 | 3.39 | 3.50 | 3.39 | 3.43 | 3.43 | 1.48% | 48,905 |
| Mar 5, 2025 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 4.97% | 120,488 |
| Mar 4, 2025 | 3.16 | 3.22 | 2.99 | 3.22 | 3.22 | -0.92% | 24,891 |
| Mar 3, 2025 | 3.29 | 3.33 | 3.20 | 3.25 | 3.25 | 0.62% | 14,865 |
| Feb 28, 2025 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 0.16% | 25,260 |
| Feb 27, 2025 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -1.38% | 16,604 |
| Feb 26, 2025 | 3.14 | 3.36 | 3.14 | 3.27 | 3.27 | 2.35% | 18,685 |
| Feb 25, 2025 | 3.19 | 3.21 | 3.16 | 3.20 | 3.20 | -0.78% | 48,836 |
| Feb 24, 2025 | 3.06 | 3.23 | 3.06 | 3.22 | 3.22 | 1.90% | 118,193 |
| Feb 21, 2025 | 3.26 | 3.27 | 3.00 | 3.16 | 3.16 | -2.47% | 138,912 |
| Feb 20, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | -0.46% | 35,401 |
| Feb 19, 2025 | 3.27 | 3.27 | 3.20 | 3.26 | 3.26 | -4.10% | 20,532 |
| Feb 18, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 1.92% | 52,192 |
| Feb 14, 2025 | 3.35 | 3.40 | 3.32 | 3.33 | 3.33 | 3.42% | 148,032 |
| Feb 13, 2025 | 3.22 | 3.28 | 3.22 | 3.22 | 3.22 | 0.16% | 71,845 |
| Feb 12, 2025 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 2.55% | 35,200 |
| Feb 11, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 2.28% | 35,051 |