Solvay SA (SLVYY)
OTCMKTS · Delayed Price · Currency is USD
3.240
-0.060 (-1.82%)
Jul 16, 2025, 12:02 PM EDT
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.20% | 196,910 |
| Jul 14, 2025 | 3.41 | 3.45 | 3.26 | 3.34 | 3.34 | -3.33% | 134,017 |
| Jul 11, 2025 | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | -0.14% | 70,809 |
| Jul 10, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.87% | 12,922 |
| Jul 9, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | - | 8,888 |
| Jul 8, 2025 | 3.32 | 3.44 | 3.32 | 3.43 | 3.43 | 2.60% | 92,546 |
| Jul 7, 2025 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | -2.11% | 21,567 |
| Jul 3, 2025 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -2.15% | 11,021 |
| Jul 2, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 3.87% | 12,297 |
| Jul 1, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 21,039 |
| Jun 30, 2025 | 3.26 | 3.43 | 3.26 | 3.40 | 3.40 | -1.45% | 23,284 |
| Jun 27, 2025 | 3.46 | 3.47 | 3.39 | 3.45 | 3.45 | 1.62% | 27,221 |
| Jun 26, 2025 | 3.38 | 3.41 | 3.38 | 3.40 | 3.40 | 4.78% | 17,792 |
| Jun 25, 2025 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -3.28% | 15,829 |
| Jun 24, 2025 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | - | 10,683 |
| Jun 23, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.82% | 14,892 |
| Jun 20, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | 0.30% | 13,624 |
| Jun 18, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -3.81% | 16,121 |
| Jun 17, 2025 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | -0.15% | 6,176 |
| Jun 16, 2025 | 3.35 | 3.44 | 3.35 | 3.42 | 3.42 | 2.25% | 23,469 |
| Jun 13, 2025 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | -1.18% | 3,148 |
| Jun 12, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 1.05% | 24,464 |
| Jun 11, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | 0.87% | 73,681 |
| Jun 10, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 2.35% | 15,320 |
| Jun 9, 2025 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.68% | 13,223 |
| Jun 6, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -2.04% | 3,300 |
| Jun 5, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.89% | 37,701 |
| Jun 4, 2025 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | 1.28% | 2,391 |
| Jun 3, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | -1.38% | 26,108 |
| Jun 2, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.93% | 28,350 |
| May 30, 2025 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.92% | 11,651 |
| May 29, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.15% | 3,296 |
| 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 | 3.17 | -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 | 3.24 | 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 | 3.43 | -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 |