Solvay SA (VIE:SOLB)
Austria · Delayed Price · Currency is EUR 27.40
+0.22 (0.81%)
Last updated: Oct 2, 2025, 3:30 PM CET
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 26.82 | 26.96 | 26.82 | 26.86 | 26.86 | 1.05% | - |
| Sep 24, 2025 | 26.32 | 26.58 | 26.32 | 26.58 | 26.58 | -0.67% | - |
| Sep 23, 2025 | 26.48 | 26.76 | 26.48 | 26.76 | 26.76 | 1.36% | - |
| Sep 22, 2025 | 26.40 | 26.40 | 26.36 | 26.40 | 26.40 | -0.68% | - |
| Sep 19, 2025 | 26.98 | 26.98 | 26.58 | 26.58 | 26.58 | -0.52% | - |
| Sep 18, 2025 | 26.88 | 26.96 | 26.72 | 26.72 | 26.72 | -0.45% | - |
| Sep 17, 2025 | 26.98 | 26.98 | 26.68 | 26.84 | 26.84 | -1.97% | 100 |
| Sep 16, 2025 | 27.32 | 27.38 | 27.32 | 27.38 | 27.38 | -0.07% | - |
| Sep 15, 2025 | 27.52 | 27.60 | 27.40 | 27.40 | 27.40 | -0.87% | - |
| Sep 12, 2025 | 27.78 | 27.78 | 27.34 | 27.64 | 27.64 | 0.73% | - |
| Sep 11, 2025 | 27.18 | 27.66 | 27.18 | 27.44 | 27.44 | 0.88% | - |
| Sep 10, 2025 | 27.48 | 27.48 | 27.20 | 27.20 | 27.20 | -1.73% | - |
| Sep 9, 2025 | 27.82 | 27.82 | 27.54 | 27.68 | 27.68 | -0.07% | - |
| Sep 8, 2025 | 27.66 | 27.70 | 27.50 | 27.70 | 27.70 | 0.65% | - |
| Sep 5, 2025 | 27.54 | 27.60 | 27.52 | 27.52 | 27.52 | 0.88% | - |
| Sep 4, 2025 | 27.24 | 27.54 | 27.24 | 27.28 | 27.28 | -1.09% | - |
| Sep 3, 2025 | 27.78 | 27.78 | 27.58 | 27.58 | 27.58 | 0.36% | - |
| Sep 2, 2025 | 27.98 | 27.98 | 27.48 | 27.48 | 27.48 | -1.36% | - |
| Sep 1, 2025 | 28.14 | 28.14 | 27.86 | 27.86 | 27.86 | -0.78% | - |
| Aug 29, 2025 | 28.28 | 28.28 | 27.94 | 28.08 | 28.08 | -1.47% | - |
| Aug 28, 2025 | 28.32 | 28.60 | 28.32 | 28.50 | 28.50 | 2.81% | - |
| Aug 27, 2025 | 28.62 | 28.62 | 27.72 | 27.72 | 27.72 | -3.01% | - |
| Aug 26, 2025 | 28.56 | 28.60 | 28.46 | 28.58 | 28.58 | -2.12% | - |
| Aug 25, 2025 | 29.04 | 29.20 | 29.04 | 29.20 | 29.20 | 1.25% | - |
| Aug 22, 2025 | 28.66 | 28.92 | 28.66 | 28.84 | 28.84 | 1.05% | - |
| Aug 21, 2025 | 28.90 | 28.90 | 28.38 | 28.54 | 28.54 | -0.83% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 28.78 | 28.78 | 28.78 | -0.14% | - |
| Aug 19, 2025 | 28.62 | 28.82 | 28.62 | 28.82 | 28.82 | 0.91% | - |
| Aug 18, 2025 | 28.52 | 28.62 | 28.52 | 28.56 | 28.56 | -1.24% | - |
| Aug 15, 2025 | 28.78 | 28.92 | 28.78 | 28.92 | 28.92 | 2.05% | - |
| Aug 14, 2025 | 28.22 | 28.48 | 28.22 | 28.34 | 28.34 | 2.09% | - |
| Aug 13, 2025 | 28.08 | 28.08 | 27.66 | 27.76 | 27.76 | -0.22% | - |
| Aug 12, 2025 | 28.02 | 28.04 | 27.82 | 27.82 | 27.82 | -1.56% | - |
| Aug 11, 2025 | 28.60 | 29.38 | 28.26 | 28.26 | 28.26 | 0.50% | 1,000 |
| Aug 8, 2025 | 28.24 | 28.24 | 28.12 | 28.12 | 28.12 | -0.57% | - |
| Aug 7, 2025 | 28.08 | 28.30 | 28.08 | 28.28 | 28.28 | 1.00% | - |
| Aug 6, 2025 | 28.06 | 28.10 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 5, 2025 | 27.56 | 28.20 | 27.56 | 28.20 | 28.20 | 3.37% | - |
| Aug 4, 2025 | 27.44 | 27.44 | 27.28 | 27.28 | 27.28 | -1.37% | 265 |
| Aug 1, 2025 | 27.38 | 28.02 | 27.38 | 27.66 | 27.66 | 0.36% | - |
| Jul 31, 2025 | 27.58 | 27.72 | 27.56 | 27.56 | 27.56 | -2.34% | - |
| Jul 30, 2025 | 28.74 | 29.10 | 28.22 | 28.22 | 28.22 | -2.82% | - |
| Jul 29, 2025 | 28.98 | 29.08 | 28.98 | 29.04 | 29.04 | -0.41% | - |
| Jul 28, 2025 | 30.08 | 30.08 | 29.16 | 29.16 | 29.16 | -1.42% | - |
| Jul 25, 2025 | 29.64 | 29.64 | 29.56 | 29.58 | 29.58 | -1.47% | - |