Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.05	33.05	33.05	33.05	33.05	-	4
Jun 5, 2025	33.05	33.05	33.05	33.05	33.05	-	102
Jun 4, 2025	33.05	33.05	33.05	33.05	33.05	-	1,700
Jun 3, 2025	33.05	33.05	33.05	33.05	33.05	-	68
Jun 2, 2025	33.05	33.05	33.05	33.05	33.05	-0.13%	200
May 30, 2025	33.09	33.09	33.09	33.09	33.09	-	52
May 29, 2025	33.09	33.09	33.09	33.09	33.09	-	38
May 28, 2025	33.60	33.60	32.73	33.09	33.09	-1.51%	916
May 27, 2025	33.14	33.60	33.14	33.60	33.60	5.83%	260
May 23, 2025	31.75	31.75	31.75	31.75	31.75	-	6
May 22, 2025	31.75	31.75	31.75	31.75	31.75	-	17
May 21, 2025	31.75	31.75	31.75	31.75	31.75	-	50
May 20, 2025	33.00	33.00	31.75	31.75	31.75	-9.16%	551
May 19, 2025	34.95	34.95	34.95	34.95	33.23	4.64%	1,310
May 16, 2025	33.50	34.75	33.40	33.40	31.76	-1.62%	400
May 15, 2025	33.95	33.95	33.95	33.95	32.28	-	125
May 14, 2025	33.95	33.95	33.95	33.95	32.28	-	-
May 13, 2025	33.40	33.95	33.40	33.95	32.28	-5.97%	520
May 12, 2025	36.11	36.11	36.11	36.11	34.33	-6.46%	1,010
May 9, 2025	38.60	38.60	38.60	38.60	36.70	-	-
May 8, 2025	38.60	38.60	38.60	38.60	36.70	-	481
May 7, 2025	38.60	38.60	38.60	38.60	36.70	-	-
May 6, 2025	38.60	38.60	38.60	38.60	36.70	-	2
May 5, 2025	38.60	38.60	38.60	38.60	36.70	2.66%	10,712
May 2, 2025	37.60	37.60	37.60	37.60	35.75	-	90
May 1, 2025	37.60	37.60	37.60	37.60	35.75	-1.31%	400
Apr 30, 2025	38.10	38.10	38.10	38.10	36.23	-	42
Apr 29, 2025	37.02	38.10	37.02	38.10	36.23	0.26%	200
Apr 28, 2025	38.00	38.00	38.00	38.00	36.13	5.85%	100
Apr 25, 2025	35.90	35.90	35.90	35.90	34.14	-	-
Apr 24, 2025	35.90	35.90	35.90	35.90	34.14	-	311
Apr 23, 2025	36.60	36.60	35.90	35.90	34.14	3.04%	1,408
Apr 22, 2025	34.84	34.84	34.84	34.84	33.13	-0.46%	3,000
Apr 21, 2025	35.00	35.00	35.00	35.00	33.28	1.57%	1,101
Apr 17, 2025	34.46	34.46	34.46	34.46	32.77	-	-
Apr 16, 2025	35.23	35.23	34.46	34.46	32.77	-3.61%	675
Apr 15, 2025	35.75	35.75	35.75	35.75	33.99	2.70%	8,421
Apr 14, 2025	34.80	34.81	34.80	34.81	33.10	0.90%	643
Apr 11, 2025	34.50	34.50	34.50	34.50	32.80	-1.43%	1,885
Apr 10, 2025	35.00	35.00	35.00	35.00	33.28	3.24%	175
Apr 9, 2025	33.90	33.90	33.90	33.90	32.23	5.94%	166
Apr 8, 2025	32.20	32.50	32.00	32.00	30.43	-3.59%	426
Apr 7, 2025	33.00	33.25	33.00	33.19	31.56	2.66%	610
Apr 4, 2025	33.00	33.00	32.33	32.33	30.74	-3.61%	1,285
Apr 3, 2025	33.54	33.54	33.54	33.54	31.89	-7.35%	8,981
Apr 2, 2025	36.20	36.20	36.20	36.20	34.42	1.97%	218
Apr 1, 2025	35.50	35.50	35.50	35.50	33.75	-0.28%	181
Mar 31, 2025	35.60	35.60	35.60	35.60	33.85	-	234
Mar 28, 2025	35.60	35.60	35.60	35.60	33.85	-1.89%	589
Mar 27, 2025	36.71	36.72	36.29	36.29	34.50	-3.78%	591