Solvay SA (VIE:SOLB)
Austria · Delayed Price · Currency is EUR 26.78
-0.14 (-0.52%)
At close: Apr 2, 2026
VIE:SOLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.90 | 27.08 | 26.78 | 26.78 | 26.78 | -0.52% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 26.84 | 26.92 | 26.92 | 1.13% | - |
| Mar 31, 2026 | 26.76 | 26.76 | 26.38 | 26.62 | 26.62 | 0.45% | - |
| Mar 30, 2026 | 26.58 | 26.74 | 26.50 | 26.50 | 26.50 | -0.97% | - |
| Mar 27, 2026 | 26.10 | 26.82 | 26.06 | 26.76 | 26.76 | 2.45% | - |
| Mar 26, 2026 | 26.26 | 26.26 | 25.94 | 26.12 | 26.12 | -0.91% | - |
| Mar 25, 2026 | 25.68 | 26.36 | 25.68 | 26.36 | 26.36 | 4.44% | - |
| Mar 24, 2026 | 25.22 | 25.40 | 25.22 | 25.24 | 25.24 | 0.48% | - |
| Mar 23, 2026 | 23.78 | 25.12 | 23.76 | 25.12 | 25.12 | 1.29% | - |
| Mar 20, 2026 | 24.72 | 24.84 | 24.72 | 24.80 | 24.80 | -0.16% | - |
| Mar 19, 2026 | 25.54 | 25.54 | 24.84 | 24.84 | 24.84 | -4.61% | - |
| Mar 18, 2026 | 26.88 | 26.88 | 26.04 | 26.04 | 26.04 | -3.70% | - |
| Mar 17, 2026 | 26.38 | 27.04 | 26.38 | 27.04 | 27.04 | 3.13% | - |
| Mar 16, 2026 | 26.00 | 26.28 | 26.00 | 26.22 | 26.22 | -0.38% | - |
| Mar 13, 2026 | 26.30 | 26.50 | 26.30 | 26.32 | 26.32 | -1.28% | - |
| Mar 12, 2026 | 25.70 | 26.66 | 25.70 | 26.66 | 26.66 | 2.38% | - |
| Mar 11, 2026 | 25.62 | 26.04 | 25.62 | 26.04 | 26.04 | 1.01% | - |
| Mar 10, 2026 | 26.14 | 26.14 | 25.78 | 25.78 | 25.78 | 1.02% | - |
| Mar 9, 2026 | 25.24 | 25.52 | 25.20 | 25.52 | 25.52 | -1.16% | 160 |
| Mar 6, 2026 | 26.26 | 26.26 | 25.76 | 25.82 | 25.82 | -2.79% | - |
| Mar 5, 2026 | 26.60 | 26.80 | 26.56 | 26.56 | 26.56 | 0.15% | - |
| Mar 4, 2026 | 25.78 | 26.56 | 25.78 | 26.52 | 26.52 | 2.63% | 53 |
| Mar 3, 2026 | 26.30 | 26.30 | 25.46 | 25.84 | 25.84 | -2.64% | - |
| Mar 2, 2026 | 26.88 | 26.96 | 26.54 | 26.54 | 26.54 | -3.56% | - |
| Feb 27, 2026 | 27.78 | 27.78 | 27.36 | 27.52 | 27.52 | -2.55% | 1,000 |
| Feb 26, 2026 | 28.06 | 28.66 | 28.06 | 28.24 | 28.24 | - | - |
| Feb 25, 2026 | 27.94 | 28.38 | 27.94 | 28.24 | 28.24 | -1.26% | - |
| Feb 24, 2026 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | 6.16% | 50 |
| Feb 23, 2026 | 27.00 | 27.04 | 26.94 | 26.94 | 26.94 | -1.82% | 50 |
| Feb 20, 2026 | 27.10 | 27.44 | 27.10 | 27.44 | 27.44 | 1.78% | - |
| Feb 19, 2026 | 27.06 | 27.06 | 26.90 | 26.96 | 26.96 | 0.15% | - |
| Feb 18, 2026 | 27.26 | 27.26 | 26.92 | 26.92 | 26.92 | -2.25% | 150 |
| Feb 17, 2026 | 27.12 | 27.54 | 27.12 | 27.54 | 27.54 | -0.72% | - |
| Feb 16, 2026 | 28.08 | 28.08 | 27.74 | 27.74 | 27.74 | -1.56% | - |
| Feb 13, 2026 | 28.26 | 28.26 | 27.90 | 28.18 | 28.18 | -0.42% | - |
| Feb 12, 2026 | 28.28 | 28.56 | 28.28 | 28.30 | 28.30 | 0.93% | - |
| Feb 11, 2026 | 28.02 | 28.06 | 27.94 | 28.04 | 28.04 | - | 1,880 |
| Feb 10, 2026 | 27.28 | 28.04 | 27.28 | 28.04 | 28.04 | 4.24% | - |
| Feb 9, 2026 | 26.80 | 26.92 | 26.80 | 26.90 | 26.90 | 1.28% | - |
| Feb 6, 2026 | 26.78 | 26.78 | 26.56 | 26.56 | 26.56 | -2.71% | - |
| Feb 5, 2026 | 26.94 | 27.30 | 26.64 | 27.30 | 27.30 | 0.66% | - |
| Feb 4, 2026 | 26.02 | 27.12 | 26.02 | 27.12 | 27.12 | 6.69% | - |
| Feb 3, 2026 | 25.16 | 25.42 | 25.10 | 25.42 | 25.42 | 0.95% | - |
| Feb 2, 2026 | 24.58 | 25.18 | 24.58 | 25.18 | 25.18 | 2.11% | - |
| Jan 30, 2026 | 24.78 | 24.78 | 24.66 | 24.66 | 24.66 | -1.44% | - |
| Jan 29, 2026 | 25.30 | 25.30 | 24.88 | 25.02 | 25.02 | -1.57% | - |
| Jan 28, 2026 | 25.14 | 25.42 | 25.14 | 25.42 | 25.42 | -1.24% | - |
| Jan 27, 2026 | 26.26 | 26.26 | 25.74 | 25.74 | 25.74 | -3.16% | 200 |
| Jan 26, 2026 | 26.30 | 26.58 | 26.12 | 26.58 | 26.58 | 1.45% | 500 |
| Jan 23, 2026 | 25.78 | 26.20 | 25.78 | 26.20 | 26.20 | 2.18% | - |