Solvay SA (SVYSF)
OTCMKTS
· Delayed Price · Currency is USD
35.90
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.60 | 36.60 | 35.90 | 35.90 | 35.90 | 3.04% | 1,408 |
| Apr 22, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.46% | 3,000 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.57% | 1,101 |
| Apr 17, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - | - |
| Apr 16, 2025 | 35.23 | 35.23 | 34.46 | 34.46 | 34.46 | -3.61% | 675 |
| Apr 15, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.70% | 8,421 |
| Apr 14, 2025 | 34.80 | 34.81 | 34.80 | 34.81 | 34.81 | 0.90% | 643 |
| Apr 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 1,885 |
| Apr 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.24% | 175 |
| Apr 9, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 5.94% | 166 |
| Apr 8, 2025 | 32.20 | 32.50 | 32.00 | 32.00 | 32.00 | -3.59% | 426 |
| Apr 7, 2025 | 33.00 | 33.25 | 33.00 | 33.19 | 33.19 | 2.66% | 610 |
| Apr 4, 2025 | 33.00 | 33.00 | 32.33 | 32.33 | 32.33 | -3.61% | 1,285 |
| Apr 3, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -7.35% | 8,981 |
| Apr 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.97% | 218 |
| Apr 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | 181 |
| Mar 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 234 |
| Mar 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.89% | 589 |
| Mar 27, 2025 | 36.71 | 36.72 | 36.29 | 36.29 | 36.29 | -3.78% | 591 |
| Mar 26, 2025 | 37.73 | 37.73 | 37.70 | 37.71 | 37.71 | -0.74% | 355 |
| Mar 25, 2025 | 37.26 | 37.99 | 36.59 | 37.99 | 37.99 | 1.04% | 4,158 |
| Mar 24, 2025 | 36.94 | 37.60 | 36.50 | 37.60 | 37.60 | -0.27% | 713 |
| Mar 21, 2025 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 2.72% | 373 |
| Mar 20, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | -0.41% | 830 |
| Mar 19, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -5.56% | 216 |
| Mar 18, 2025 | 39.20 | 39.20 | 39.02 | 39.02 | 39.02 | 0.18% | 373 |
| Mar 17, 2025 | 39.40 | 39.40 | 38.95 | 38.95 | 38.95 | 3.18% | 1,841 |
| Mar 14, 2025 | 37.75 | 38.75 | 37.50 | 37.75 | 37.75 | 0.75% | 2,251 |
| Mar 13, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - | 31 |
| Mar 12, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.08% | 500 |
| Mar 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 89 |
| Mar 10, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | -0.98% | 2,351 |
| Mar 7, 2025 | 36.95 | 37.87 | 36.40 | 37.87 | 37.87 | 7.28% | 4,797 |
| Mar 6, 2025 | 35.18 | 35.30 | 35.10 | 35.30 | 35.30 | 7.29% | 806 |
| Mar 5, 2025 | 33.65 | 33.85 | 32.90 | 32.90 | 32.90 | 0.92% | 740 |
| Mar 4, 2025 | 31.10 | 32.60 | 31.10 | 32.60 | 32.60 | - | 532 |
| Mar 3, 2025 | 32.99 | 32.99 | 32.60 | 32.60 | 32.60 | 1.40% | 1,306 |
| Feb 28, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -3.45% | 100 |
| Feb 27, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 153 |
| Feb 26, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.87% | 200 |
| Feb 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - | 50 |
| Feb 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - | 110 |
| Feb 21, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - | 2 |
| Feb 20, 2025 | 32.20 | 32.37 | 32.20 | 32.37 | 32.37 | -5.07% | 2,053 |
| Feb 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Feb 18, 2025 | 33.67 | 34.10 | 33.37 | 34.10 | 34.10 | 2.07% | 1,202 |
| Feb 14, 2025 | 34.00 | 35.69 | 33.41 | 33.41 | 33.41 | 5.49% | 3,308 |
| Feb 13, 2025 | 32.05 | 32.05 | 31.67 | 31.67 | 31.67 | -2.83% | 400 |
| Feb 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 4.32% | 2,102 |
| Feb 11, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | 66 |