Solvay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-