Solvay SA (VIE:SOLB)
Austria · Delayed Price · Currency is EUR 24.78
-0.52 (-2.06%)
At close: Oct 8, 2026
VIE:SOLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.96 | 24.96 | 24.74 | 24.78 | 24.78 | -2.06% | - |
| Oct 7, 2026 | 24.78 | 25.32 | 24.78 | 25.30 | 25.30 | 3.01% | - |
| Oct 6, 2026 | 24.54 | 24.66 | 24.54 | 24.56 | 24.56 | - | - |
| Oct 5, 2026 | 24.84 | 24.84 | 24.56 | 24.56 | 24.56 | -1.05% | - |
| Oct 2, 2026 | 24.34 | 24.82 | 24.34 | 24.82 | 24.82 | 2.22% | - |
| Oct 1, 2026 | 24.10 | 24.28 | 24.06 | 24.28 | 24.28 | -1.62% | - |
| Sep 30, 2026 | 24.62 | 24.68 | 24.54 | 24.68 | 24.68 | 0.08% | - |
| Sep 29, 2026 | 24.58 | 24.82 | 24.58 | 24.66 | 24.66 | -0.08% | - |
| Sep 28, 2026 | 24.86 | 24.86 | 24.62 | 24.68 | 24.68 | -0.24% | - |
| Sep 25, 2026 | 24.84 | 24.84 | 24.74 | 24.74 | 24.74 | -1.67% | - |
| Sep 24, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.16% | - |
| Sep 23, 2026 | 25.40 | 25.40 | 25.12 | 25.12 | 25.12 | -0.48% | - |
| Sep 22, 2026 | 25.24 | 25.24 | 25.14 | 25.24 | 25.24 | -0.55% | - |
| Sep 21, 2026 | 25.04 | 25.38 | 25.04 | 25.38 | 25.38 | -0.55% | - |
| Sep 18, 2026 | 25.82 | 25.82 | 25.52 | 25.52 | 25.52 | -2.00% | - |
| Sep 17, 2026 | 25.90 | 26.04 | 25.90 | 26.04 | 26.04 | -0.15% | - |
| Sep 16, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 2.44% | - |
| Sep 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -2.23% | - |
| Sep 14, 2026 | 25.86 | 26.04 | 25.70 | 26.04 | 26.04 | 1.17% | - |
| Sep 11, 2026 | 26.06 | 26.06 | 25.66 | 25.74 | 25.74 | -1.08% | - |
| Sep 10, 2026 | 25.78 | 26.02 | 25.58 | 26.02 | 26.02 | 0.46% | - |
| Sep 9, 2026 | 26.44 | 26.44 | 25.90 | 25.90 | 25.90 | -2.19% | - |
| Sep 8, 2026 | 25.96 | 26.66 | 25.96 | 26.48 | 26.48 | 1.61% | 1,122 |
| Sep 7, 2026 | 26.04 | 26.08 | 26.00 | 26.06 | 26.06 | 0.46% | - |
| Sep 4, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.94 | -1.14% | - |
| Sep 3, 2026 | 25.96 | 26.24 | 25.96 | 26.24 | 26.24 | 2.42% | - |
| Sep 2, 2026 | 25.68 | 25.68 | 25.52 | 25.62 | 25.62 | -0.23% | - |
| Sep 1, 2026 | 26.08 | 26.08 | 25.68 | 25.68 | 25.68 | -2.28% | - |
| Aug 31, 2026 | 26.08 | 26.28 | 26.08 | 26.28 | 26.28 | 1.86% | - |
| Aug 28, 2026 | 25.68 | 25.88 | 25.68 | 25.80 | 25.80 | 2.38% | - |
| Aug 27, 2026 | 25.42 | 25.42 | 25.20 | 25.20 | 25.20 | -1.79% | - |
| Aug 26, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | 0.39% | - |
| Aug 25, 2026 | 26.04 | 26.04 | 25.56 | 25.56 | 25.56 | -0.39% | - |
| Aug 24, 2026 | 25.44 | 25.66 | 25.44 | 25.66 | 25.66 | 1.10% | - |
| Aug 21, 2026 | 25.34 | 25.38 | 25.32 | 25.38 | 25.38 | 1.12% | - |
| Aug 20, 2026 | 25.34 | 25.34 | 25.10 | 25.10 | 25.10 | -3.76% | - |
| Aug 19, 2026 | 26.28 | 26.28 | 25.96 | 26.08 | 26.08 | -0.08% | - |
| Aug 18, 2026 | 25.92 | 26.10 | 25.92 | 26.10 | 26.10 | 0.08% | - |
| Aug 17, 2026 | 26.30 | 26.38 | 26.08 | 26.08 | 26.08 | -0.15% | - |
| Aug 14, 2026 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | 0.54% | - |
| Aug 13, 2026 | 25.98 | 25.98 | 25.92 | 25.98 | 25.98 | -2.18% | - |
| Aug 12, 2026 | 26.52 | 26.60 | 26.52 | 26.56 | 26.56 | 0.53% | - |
| Aug 11, 2026 | 26.52 | 26.52 | 26.42 | 26.42 | 26.42 | 0.08% | - |
| Aug 10, 2026 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | -1.93% | - |
| Aug 7, 2026 | 26.74 | 26.92 | 26.60 | 26.92 | 26.92 | 0.60% | - |
| Aug 6, 2026 | 26.66 | 26.78 | 26.66 | 26.76 | 26.76 | -0.07% | - |
| Aug 5, 2026 | 26.60 | 26.78 | 26.58 | 26.78 | 26.78 | 2.21% | - |
| Aug 4, 2026 | 26.74 | 26.74 | 26.20 | 26.20 | 26.20 | -2.02% | - |
| Aug 3, 2026 | 26.64 | 26.86 | 26.64 | 26.74 | 26.74 | 0.91% | - |
| Jul 31, 2026 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -2.14% | - |