Solvay SA (SVYSF)
OTCMKTS
· Delayed Price · Currency is USD
37.47
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.85% | 100 |
| Feb 7, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | 112 |
| Feb 6, 2025 | 31.31 | 31.83 | 30.95 | 31.83 | 31.83 | 6.21% | 1,621 |
| Feb 5, 2025 | 29.34 | 30.35 | 28.98 | 29.97 | 29.97 | -3.02% | 1,424 |
| Feb 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 60 |
| Feb 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jan 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jan 30, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | 2.57% | 202 |
| Jan 29, 2025 | 30.03 | 30.75 | 29.92 | 30.13 | 30.13 | -1.13% | 1,954 |
| Jan 28, 2025 | 30.14 | 30.47 | 30.14 | 30.47 | 30.47 | -1.87% | 318 |
| Jan 27, 2025 | 30.88 | 31.05 | 30.88 | 31.05 | 31.05 | 0.98% | 1,220 |
| Jan 24, 2025 | 30.82 | 30.82 | 30.75 | 30.75 | 30.75 | 0.31% | 510 |
| Jan 23, 2025 | 30.77 | 30.77 | 30.27 | 30.66 | 30.66 | 0.30% | 1,078 |
| Jan 22, 2025 | 31.05 | 31.05 | 30.49 | 30.56 | 30.56 | -4.07% | 1,984 |
| Jan 21, 2025 | 31.92 | 31.92 | 31.34 | 31.86 | 31.86 | -0.86% | 5,210 |
| Jan 17, 2025 | 33.05 | 33.05 | 32.14 | 32.14 | 32.14 | -1.12% | 275 |
| Jan 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 6.38% | 138 |
| Jan 14, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 107 |
| Jan 13, 2025 | 29.89 | 30.55 | 29.89 | 30.55 | 30.55 | -2.24% | 629 |
| Jan 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 10 |
| Jan 8, 2025 | 30.84 | 31.25 | 30.84 | 31.25 | 31.25 | -4.43% | 453 |
| Jan 7, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 2.19% | 112 |
| Jan 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 48 |
| Jan 2, 2025 | 31.93 | 32.40 | 31.93 | 32.00 | 32.00 | -0.93% | 737 |
| Dec 31, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.31% | 330 |
| Dec 30, 2024 | 31.33 | 32.40 | 31.33 | 32.40 | 32.40 | 0.78% | 724 |
| Dec 27, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |