Solvay SA (VIE:SOLB)
Austria · Delayed Price · Currency is EUR 28.54
-0.24 (-0.83%)
At close: Aug 21, 2025, 5:30 PM CET
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 28.90 | 28.90 | 28.38 | 28.54 | - | -0.83% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 28.78 | 28.78 | - | -0.14% | - |
| Aug 19, 2025 | 28.62 | 28.82 | 28.62 | 28.82 | - | 0.91% | - |
| Aug 18, 2025 | 28.52 | 28.62 | 28.52 | 28.56 | - | -1.24% | - |
| Aug 15, 2025 | 28.78 | 28.92 | 28.78 | 28.92 | - | 2.05% | - |
| Aug 14, 2025 | 28.22 | 28.48 | 28.22 | 28.34 | - | 2.09% | - |
| Aug 13, 2025 | 28.08 | 28.08 | 27.66 | 27.76 | - | -0.22% | - |
| Aug 12, 2025 | 28.02 | 28.04 | 27.82 | 27.82 | - | -1.56% | - |
| Aug 11, 2025 | 28.60 | 29.38 | 28.26 | 28.26 | - | 0.50% | 1,000 |
| Aug 8, 2025 | 28.24 | 28.24 | 28.12 | 28.12 | - | -0.57% | - |
| Aug 7, 2025 | 28.08 | 28.30 | 28.08 | 28.28 | - | 1.00% | - |
| Aug 6, 2025 | 28.06 | 28.10 | 28.00 | 28.00 | - | -0.71% | - |
| Aug 5, 2025 | 27.56 | 28.20 | 27.56 | 28.20 | - | 3.37% | - |
| Aug 4, 2025 | 27.44 | 27.44 | 27.28 | 27.28 | - | -1.37% | 265 |
| Aug 1, 2025 | 27.38 | 28.02 | 27.38 | 27.66 | - | 0.36% | - |
| Jul 31, 2025 | 27.58 | 27.72 | 27.56 | 27.56 | - | -2.34% | - |
| Jul 30, 2025 | 28.74 | 29.10 | 28.22 | 28.22 | - | -2.82% | - |
| Jul 29, 2025 | 28.98 | 29.08 | 28.98 | 29.04 | - | -0.41% | - |
| Jul 28, 2025 | 30.08 | 30.08 | 29.16 | 29.16 | - | -1.42% | - |
| Jul 25, 2025 | 29.64 | 29.64 | 29.56 | 29.58 | - | -1.47% | - |
| Jul 24, 2025 | 30.34 | 30.48 | 29.98 | 30.02 | - | -0.33% | - |
| Jul 23, 2025 | 30.22 | 30.22 | 30.08 | 30.12 | - | 2.17% | - |
| Jul 22, 2025 | 29.32 | 29.48 | 29.32 | 29.48 | - | 0.20% | - |
| Jul 21, 2025 | 28.98 | 29.52 | 28.98 | 29.42 | - | 2.37% | - |
| Jul 18, 2025 | 28.70 | 28.86 | 28.70 | 28.74 | - | 0.28% | - |
| Jul 17, 2025 | 28.70 | 28.74 | 28.58 | 28.66 | - | 0.28% | - |
| Jul 16, 2025 | 28.90 | 28.90 | 28.58 | 28.58 | - | -0.90% | - |
| Jul 15, 2025 | 28.98 | 29.04 | 28.84 | 28.84 | - | -3.09% | - |
| Jul 14, 2025 | 29.74 | 29.76 | 29.66 | 29.76 | - | 0.54% | - |
| Jul 11, 2025 | 30.04 | 30.14 | 29.60 | 29.60 | - | -0.20% | - |
| Jul 10, 2025 | 29.74 | 30.00 | 29.66 | 29.66 | - | -1.20% | - |
| Jul 9, 2025 | 29.60 | 30.02 | 29.60 | 30.02 | - | 3.23% | - |
| Jul 8, 2025 | 29.00 | 29.10 | 29.00 | 29.08 | - | 0.55% | - |
| Jul 7, 2025 | 29.36 | 29.36 | 28.92 | 28.92 | - | -0.75% | - |
| Jul 4, 2025 | 29.36 | 29.36 | 29.14 | 29.14 | - | -1.49% | - |
| Jul 3, 2025 | 30.14 | 30.22 | 29.58 | 29.58 | - | -1.79% | - |
| Jul 2, 2025 | 29.38 | 30.20 | 29.38 | 30.12 | - | 4.01% | - |
| Jul 1, 2025 | 28.88 | 29.08 | 28.88 | 28.96 | - | -2.36% | - |
| Jun 30, 2025 | 29.86 | 29.86 | 29.48 | 29.66 | - | -0.94% | 1 |
| Jun 27, 2025 | 29.64 | 30.06 | 29.64 | 29.94 | - | 2.53% | - |
| Jun 26, 2025 | 28.98 | 29.20 | 28.98 | 29.20 | - | 0.34% | - |
| Jun 25, 2025 | 29.50 | 29.50 | 29.10 | 29.10 | - | -1.76% | - |
| Jun 24, 2025 | 29.74 | 29.84 | 29.62 | 29.62 | - | 1.58% | - |
| Jun 23, 2025 | 28.86 | 29.20 | 28.86 | 29.16 | - | -0.88% | - |
| Jun 20, 2025 | 29.38 | 29.56 | 29.32 | 29.42 | - | 1.31% | - |
| Jun 19, 2025 | 29.00 | 29.16 | 28.96 | 29.04 | - | -2.16% | - |
| Jun 18, 2025 | 30.18 | 30.18 | 29.68 | 29.68 | - | -1.92% | - |
| Jun 17, 2025 | 30.06 | 30.26 | 30.06 | 30.26 | - | 0.46% | - |
| Jun 16, 2025 | 29.96 | 30.20 | 29.96 | 30.12 | - | 2.31% | - |
| Jun 13, 2025 | 29.06 | 29.58 | 29.06 | 29.44 | - | -0.47% | - |