Solvay SA (SVYSF)
OTCMKTS
· Delayed Price · Currency is USD
32.91
-2.04 (-5.84%)
Jun 11, 2025, 3:06 PM EDT
Solvay Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | 1,040 |
Jun 9, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 5.75% | 100 |
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 |