Solvay SA (SLVYY)
OTCMKTS · Delayed Price · Currency is USD
3.100
+0.020 (0.65%)
Sep 26, 2025, 9:31 AM EDT
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 20,429 |
| Sep 25, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 0.13% | 13,659 |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.52% | 5,626 |
| Sep 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.39% | 7,991 |
| Sep 22, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 18,051 |
| Sep 19, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.92% | 33,715 |
| Sep 18, 2025 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 11,742 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.09 | 3.14 | 3.14 | -2.33% | 21,142 |
| Sep 16, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.94% | 8,779 |
| Sep 15, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.79% | 34,538 |
| Sep 12, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 5,933 |
| Sep 11, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 1.76% | 7,787 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -1.42% | 19,266 |
| Sep 9, 2025 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | -0.78% | 5,776 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.47% | 3,562 |
| Sep 5, 2025 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | 1.37% | 4,589 |
| Sep 4, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.22% | 17,605 |
| Sep 3, 2025 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | -0.95% | 23,389 |
| Sep 2, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -2.23% | 7,467 |
| Aug 29, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -0.25% | 3,862 |
| Aug 28, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | 0.53% | 16,807 |
| Aug 27, 2025 | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | -1.44% | 26,276 |
| Aug 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.06% | 246 |
| Aug 25, 2025 | 3.28 | 3.36 | 3.28 | 3.31 | 3.31 | -1.34% | 5,875 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | 2.82% | 15,070 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | -1.57% | 13,686 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | 0.15% | 10,492 |
| Aug 19, 2025 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | 1.07% | 3,249 |
| Aug 18, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 1.24% | 2,514 |
| Aug 15, 2025 | 3.25 | 3.31 | 3.23 | 3.23 | 3.23 | -0.71% | 19,764 |
| Aug 14, 2025 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 1.66% | 15,458 |
| Aug 13, 2025 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | 0.31% | 6,824 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | -0.62% | 95,659 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -1.53% | 185,502 |
| Aug 8, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 14,223 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | - | 41,564 |
| Aug 6, 2025 | 3.19 | 3.22 | 3.15 | 3.22 | 3.22 | 0.63% | 65,067 |
| Aug 5, 2025 | 3.21 | 3.23 | 3.15 | 3.20 | 3.20 | 2.89% | 4,411 |
| Aug 4, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | -0.96% | 10,065 |
| Aug 1, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 1.95% | 9,767 |
| Jul 31, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -1.60% | 32,195 |
| Jul 30, 2025 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | -4.28% | 88,876 |
| Jul 29, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -1.51% | 17,148 |
| Jul 28, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -3.32% | 19,882 |
| Jul 25, 2025 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | -1.60% | 11,400 |
| Jul 24, 2025 | 3.49 | 3.49 | 3.45 | 3.49 | 3.49 | -0.51% | 14,757 |
| Jul 23, 2025 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | 2.87% | 36,266 |
| Jul 22, 2025 | 3.40 | 3.42 | 3.39 | 3.41 | 3.41 | 1.19% | 30,427 |
| Jul 21, 2025 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | 2.59% | 150,055 |
| Jul 18, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | 0.61% | 16,621 |