Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.28	33.28	33.00	33.00	33.00	5.16%	599
Feb 9, 2026	31.38	31.38	31.38	31.38	31.38	2.15%	1,206
Feb 6, 2026	31.50	31.75	30.72	30.72	30.72	-2.48%	312
Feb 5, 2026	31.50	31.50	31.50	31.50	31.50	3.29%	1,000
Feb 3, 2026	30.50	30.50	30.50	30.50	30.50	1.67%	443
Feb 2, 2026	30.00	30.00	30.00	30.00	30.00	0.64%	372
Jan 30, 2026	29.81	29.81	29.81	29.81	29.81	1.91%	170
Jan 29, 2026	29.08	29.25	29.08	29.25	29.25	-3.30%	356
Jan 28, 2026	30.25	30.25	30.25	30.25	30.25	-2.43%	228
Jan 26, 2026	31.00	31.00	31.00	31.00	31.00	0.58%	240
Jan 23, 2026	30.82	30.82	30.82	30.82	30.82	3.08%	37,355
Jan 22, 2026	29.50	30.75	29.50	29.90	29.90	1.60%	1,400
Jan 21, 2026	29.43	29.43	28.87	29.43	29.43	4.47%	528
Jan 20, 2026	28.00	29.00	28.00	28.17	28.17	-11.15%	4,792
Jan 16, 2026	31.44	31.71	31.11	31.71	30.58	-1.90%	1,670
Jan 15, 2026	31.85	32.32	31.79	32.32	31.17	1.48%	1,410
Jan 13, 2026	31.85	31.85	31.85	31.85	30.72	0.16%	251
Jan 12, 2026	31.56	31.81	31.56	31.80	30.67	0.76%	675
Jan 9, 2026	31.56	31.56	31.56	31.56	30.44	-0.44%	202
Jan 8, 2026	31.70	31.70	31.70	31.70	30.58	-0.39%	200
Dec 23, 2025	31.83	31.83	31.83	31.83	30.70	4.48%	202
Dec 22, 2025	30.46	30.46	30.46	30.46	29.38	-4.45%	1,001
Dec 19, 2025	31.88	31.88	31.88	31.88	30.75	0.25%	320
Dec 15, 2025	31.80	31.80	31.80	31.80	30.67	0.90%	276
Dec 11, 2025	31.20	31.52	31.20	31.52	30.40	2.27%	1,373
Dec 10, 2025	30.82	30.82	30.82	30.82	29.72	1.39%	262
Dec 9, 2025	31.00	31.00	30.39	30.39	29.31	-7.45%	1,192
Dec 3, 2025	32.84	32.84	32.84	32.84	31.67	0.43%	1,700
Dec 2, 2025	32.70	32.70	32.70	32.70	31.54	0.62%	600
Dec 1, 2025	32.48	32.90	32.48	32.50	31.35	3.17%	1,300
Nov 21, 2025	31.50	31.50	31.50	31.50	30.38	-5.55%	3,696
Nov 20, 2025	33.35	33.35	33.35	33.35	32.17	7.58%	200
Nov 18, 2025	32.00	32.00	31.00	31.00	29.90	-2.21%	258
Nov 17, 2025	32.35	32.35	31.00	31.70	30.58	-3.21%	2,400
Nov 13, 2025	32.97	32.97	32.60	32.75	31.59	3.64%	1,433
Nov 12, 2025	31.60	31.60	31.60	31.60	30.48	1.93%	406
Nov 7, 2025	31.00	31.00	31.00	31.00	29.90	5.27%	600
Nov 6, 2025	28.60	29.45	28.60	29.45	28.40	-0.67%	542
Nov 5, 2025	29.65	29.65	29.65	29.65	28.60	-2.11%	800
Oct 31, 2025	30.29	30.29	30.29	30.29	29.22	-9.05%	355
Oct 24, 2025	33.31	33.31	33.31	33.31	32.12	6.68%	100
Oct 22, 2025	31.22	31.22	31.22	31.22	30.11	-2.59%	100
Oct 20, 2025	32.09	32.09	32.05	32.05	30.91	-3.49%	277
Oct 16, 2025	33.65	33.65	33.21	33.21	32.03	3.45%	6,084
Oct 15, 2025	32.10	32.10	32.10	32.10	30.96	-4.12%	329
Oct 14, 2025	32.98	33.48	32.98	33.48	32.29	7.65%	704
Oct 10, 2025	31.10	31.10	31.10	31.10	30.00	1.26%	100
Oct 9, 2025	32.00	32.00	30.71	30.71	29.62	-3.57%	2,140
Oct 8, 2025	30.20	31.85	30.20	31.85	30.72	-0.78%	1,180
Oct 7, 2025	31.23	32.10	31.20	32.10	30.96	3.48%	750