Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	28.10	28.12	27.92	27.92	27.92	-0.92%	-
Dec 3, 2025	28.04	28.38	28.04	28.18	28.18	-0.56%	-
Dec 2, 2025	27.90	28.34	27.90	28.34	28.34	1.87%	-
Dec 1, 2025	27.42	27.82	27.42	27.82	27.82	1.83%	-
Nov 28, 2025	27.60	27.60	27.32	27.32	27.32	-1.94%	-
Nov 27, 2025	27.72	27.86	27.66	27.86	27.86	0.36%	-
Nov 26, 2025	28.44	28.44	27.76	27.76	27.76	-2.80%	-
Nov 25, 2025	28.34	28.56	28.34	28.56	28.56	2.88%	-
Nov 24, 2025	27.66	27.96	27.66	27.76	27.76	0.36%	-
Nov 21, 2025	27.44	27.66	27.44	27.66	27.66	0.07%	-
Nov 20, 2025	27.50	27.64	27.48	27.64	27.64	0.73%	-
Nov 19, 2025	27.16	27.46	27.06	27.44	27.44	2.08%	-
Nov 18, 2025	27.02	27.32	26.88	26.88	26.88	-2.04%	-
Nov 17, 2025	27.56	27.64	27.44	27.44	27.44	-0.15%	-
Nov 14, 2025	28.00	28.00	27.48	27.48	27.48	-1.36%	-
Nov 13, 2025	27.74	27.86	27.74	27.86	27.86	3.19%	-
Nov 12, 2025	26.72	27.00	26.72	27.00	27.00	-0.22%	-
Nov 11, 2025	26.86	27.06	26.80	27.06	27.06	0.89%	-
Nov 10, 2025	26.70	26.90	26.70	26.82	26.82	1.36%	-
Nov 7, 2025	26.34	26.64	26.34	26.46	26.46	6.87%	-
Nov 6, 2025	25.12	25.12	24.76	24.76	24.76	-4.62%	-
Nov 5, 2025	25.72	26.00	25.72	25.96	25.96	1.33%	-
Nov 4, 2025	25.70	25.88	25.62	25.62	25.62	-0.62%	-
Nov 3, 2025	26.50	26.50	25.78	25.78	25.78	-3.45%	-
Oct 31, 2025	26.48	26.72	26.48	26.70	26.70	1.06%	-
Oct 30, 2025	26.72	26.72	26.40	26.42	26.42	-1.86%	-
Oct 29, 2025	26.98	27.14	26.92	26.92	26.92	0.60%	-
Oct 28, 2025	26.56	26.90	26.56	26.76	26.76	-6.17%	-
Oct 27, 2025	28.62	28.62	28.40	28.52	28.52	-0.42%	250
Oct 24, 2025	28.50	28.64	28.32	28.64	28.64	2.29%	-
Oct 23, 2025	28.04	28.04	27.76	28.00	28.00	0.72%	-
Oct 22, 2025	27.94	27.94	27.62	27.80	27.80	-0.79%	-
Oct 21, 2025	28.06	28.06	28.00	28.02	28.02	0.14%	-
Oct 20, 2025	27.70	27.98	27.70	27.98	27.98	0.29%	-
Oct 17, 2025	28.12	28.12	27.58	27.90	27.90	-0.50%	-
Oct 16, 2025	28.06	28.06	27.48	28.04	28.04	-2.37%	-
Oct 15, 2025	29.56	29.56	28.72	28.72	28.72	-0.97%	-
Oct 14, 2025	27.64	29.22	27.64	29.00	29.00	6.93%	-
Oct 13, 2025	26.74	27.12	26.74	27.12	27.12	1.73%	-
Oct 10, 2025	26.72	26.80	26.66	26.66	26.66	-1.48%	-
Oct 9, 2025	26.68	27.06	26.68	27.06	27.06	2.42%	-
Oct 8, 2025	26.82	26.82	26.42	26.42	26.42	-2.94%	-
Oct 7, 2025	26.92	27.22	26.92	27.22	27.22	0.96%	-
Oct 6, 2025	27.14	27.14	26.84	26.96	26.96	0.45%	-
Oct 3, 2025	27.36	27.36	26.84	26.84	26.84	-2.04%	-
Oct 2, 2025	27.08	27.40	26.96	27.40	27.40	0.81%	240
Oct 1, 2025	27.00	27.26	27.00	27.18	27.18	0.82%	-
Sep 30, 2025	26.56	26.96	26.56	26.96	26.96	0.07%	-
Sep 29, 2025	26.92	27.22	26.92	26.94	26.94	0.07%	-
Sep 26, 2025	26.92	27.02	26.92	26.92	26.92	0.22%	-