SOL S.p.A. (BIT:SOL)
Italy
· Delayed Price · Currency is EUR 58.40
-1.10 (-1.85%)
Apr 28, 2026, 5:35 PM CET
SOL S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.50 | 59.90 | 58.40 | 58.40 | 58.40 | -1.85% | 42,343 |
| Apr 27, 2026 | 59.90 | 60.30 | 58.80 | 59.50 | 59.50 | 0.34% | 36,747 |
| Apr 24, 2026 | 59.40 | 59.90 | 58.90 | 59.30 | 59.30 | -0.50% | 28,712 |
| Apr 23, 2026 | 59.90 | 59.90 | 58.20 | 59.60 | 59.60 | 1.88% | 24,434 |
| Apr 22, 2026 | 58.50 | 59.30 | 58.10 | 58.50 | 58.50 | 0.52% | 44,440 |
| Apr 21, 2026 | 58.00 | 58.30 | 57.40 | 58.20 | 58.20 | 0.17% | 21,614 |
| Apr 20, 2026 | 57.70 | 58.60 | 57.60 | 58.10 | 58.10 | -0.68% | 23,093 |
| Apr 17, 2026 | 56.90 | 58.50 | 56.90 | 58.50 | 58.50 | 2.63% | 39,557 |
| Apr 16, 2026 | 57.10 | 57.60 | 56.90 | 57.00 | 57.00 | -0.18% | 38,117 |
| Apr 15, 2026 | 58.00 | 58.40 | 57.10 | 57.10 | 57.10 | -1.72% | 37,961 |
| Apr 14, 2026 | 58.60 | 59.20 | 58.10 | 58.10 | 58.10 | -0.34% | 47,980 |
| Apr 13, 2026 | 58.90 | 59.30 | 57.80 | 58.30 | 58.30 | -0.85% | 81,835 |
| Apr 10, 2026 | 58.60 | 59.80 | 58.60 | 58.80 | 58.80 | -0.84% | 47,020 |
| Apr 9, 2026 | 57.90 | 59.80 | 57.30 | 59.30 | 59.30 | 3.13% | 75,605 |
| Apr 8, 2026 | 60.00 | 60.00 | 56.50 | 57.50 | 57.50 | -2.04% | 97,583 |
| Apr 7, 2026 | 60.30 | 61.30 | 58.70 | 58.70 | 58.70 | -2.65% | 67,066 |
| Apr 2, 2026 | 59.60 | 60.30 | 58.60 | 60.30 | 60.30 | 0.50% | 110,084 |
| Apr 1, 2026 | 58.40 | 60.70 | 58.10 | 60.00 | 60.00 | 1.87% | 202,607 |
| Mar 31, 2026 | 58.30 | 58.90 | 57.30 | 58.90 | 58.90 | 0.68% | 112,179 |
| Mar 30, 2026 | 56.00 | 58.50 | 55.00 | 58.50 | 58.50 | 4.09% | 145,393 |
| Mar 27, 2026 | 52.20 | 56.20 | 50.80 | 56.20 | 56.20 | 14.69% | 200,270 |
| Mar 26, 2026 | 51.40 | 51.80 | 48.05 | 49.00 | 49.00 | -5.04% | 78,198 |
| Mar 25, 2026 | 52.10 | 52.30 | 51.50 | 51.60 | 51.60 | 1.57% | 33,065 |
| Mar 24, 2026 | 50.80 | 51.30 | 50.40 | 50.80 | 50.80 | -0.59% | 18,876 |
| Mar 23, 2026 | 50.20 | 51.70 | 49.65 | 51.10 | 51.10 | - | 43,424 |
| Mar 20, 2026 | 51.40 | 51.90 | 51.00 | 51.10 | 51.10 | -0.39% | 59,927 |
| Mar 19, 2026 | 52.20 | 52.20 | 50.60 | 51.30 | 51.30 | -1.35% | 50,171 |
| Mar 18, 2026 | 53.10 | 53.10 | 52.00 | 52.00 | 52.00 | -0.95% | 14,444 |
| Mar 17, 2026 | 52.20 | 52.90 | 50.90 | 52.50 | 52.50 | 1.16% | 33,372 |
| Mar 16, 2026 | 51.50 | 52.20 | 50.90 | 51.90 | 51.90 | 0.58% | 29,773 |
| Mar 13, 2026 | 51.40 | 51.90 | 50.30 | 51.60 | 51.60 | 0.19% | 40,475 |
| Mar 12, 2026 | 51.80 | 52.40 | 51.30 | 51.50 | 51.50 | -1.90% | 44,946 |
| Mar 11, 2026 | 52.60 | 52.70 | 51.60 | 52.50 | 52.50 | 0.38% | 56,485 |
| Mar 10, 2026 | 51.50 | 53.10 | 51.50 | 52.30 | 52.30 | 1.75% | 34,458 |
| Mar 9, 2026 | 51.70 | 51.70 | 50.60 | 51.40 | 51.40 | -2.28% | 35,603 |
| Mar 6, 2026 | 52.50 | 53.40 | 52.30 | 52.60 | 52.60 | 0.38% | 132,991 |
| Mar 5, 2026 | 51.20 | 52.50 | 51.00 | 52.40 | 52.40 | 1.75% | 71,133 |
| Mar 4, 2026 | 50.20 | 52.00 | 49.95 | 51.50 | 51.50 | 3.00% | 41,250 |
| Mar 3, 2026 | 51.40 | 51.40 | 50.00 | 50.00 | 50.00 | -2.15% | 74,339 |
| Mar 2, 2026 | 50.60 | 51.50 | 50.10 | 51.10 | 51.10 | -0.97% | 29,689 |
| Feb 27, 2026 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 1.78% | 60,183 |
| Feb 26, 2026 | 50.80 | 51.10 | 50.20 | 50.70 | 50.70 | 1.50% | 35,643 |
| Feb 25, 2026 | 49.60 | 50.80 | 49.60 | 49.95 | 49.95 | 0.91% | 39,352 |
| Feb 24, 2026 | 49.40 | 50.10 | 49.10 | 49.50 | 49.50 | 0.30% | 65,921 |
| Feb 23, 2026 | 48.20 | 49.90 | 47.85 | 49.35 | 49.35 | 1.65% | 72,702 |
| Feb 20, 2026 | 47.15 | 48.55 | 47.15 | 48.55 | 48.55 | 3.30% | 33,794 |
| Feb 19, 2026 | 47.60 | 47.75 | 46.45 | 47.00 | 47.00 | -1.26% | 44,990 |
| Feb 18, 2026 | 46.85 | 47.60 | 46.15 | 47.60 | 47.60 | 2.26% | 19,984 |
| Feb 17, 2026 | 46.70 | 46.85 | 46.10 | 46.55 | 46.55 | 0.22% | 21,474 |
| Feb 16, 2026 | 46.40 | 46.75 | 45.75 | 46.45 | 46.45 | -0.21% | 38,510 |
| Feb 13, 2026 | 46.00 | 46.55 | 45.65 | 46.55 | 46.55 | 1.75% | 23,107 |
| Feb 12, 2026 | 46.90 | 46.90 | 45.65 | 45.75 | 45.75 | -2.97% | 38,582 |
| Feb 11, 2026 | 47.85 | 47.85 | 46.65 | 47.15 | 47.15 | - | 41,897 |
| Feb 10, 2026 | 47.30 | 47.50 | 46.65 | 47.15 | 47.15 | - | 29,634 |
| Feb 9, 2026 | 47.15 | 47.85 | 47.10 | 47.15 | 47.15 | 0.32% | 24,032 |
| Feb 6, 2026 | 46.40 | 47.00 | 45.95 | 47.00 | 47.00 | 0.64% | 18,811 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.05 | 46.70 | 46.70 | 0.43% | 41,641 |
| Feb 4, 2026 | 46.25 | 47.25 | 45.70 | 46.50 | 46.50 | 1.09% | 59,096 |
| Feb 3, 2026 | 46.25 | 46.35 | 45.50 | 46.00 | 46.00 | -0.33% | 50,163 |
| Feb 2, 2026 | 45.25 | 46.60 | 44.85 | 46.15 | 46.15 | 1.65% | 34,938 |
| Jan 30, 2026 | 45.80 | 45.95 | 45.25 | 45.40 | 45.40 | -0.87% | 65,359 |
| Jan 29, 2026 | 47.20 | 47.20 | 45.45 | 45.80 | 45.80 | -1.93% | 84,983 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.70 | 46.70 | 46.70 | -2.10% | 32,478 |
| Jan 27, 2026 | 47.60 | 48.10 | 47.00 | 47.70 | 47.70 | 0.21% | 40,664 |
| Jan 26, 2026 | 47.20 | 47.90 | 47.20 | 47.60 | 47.60 | -0.42% | 47,498 |
| Jan 23, 2026 | 48.50 | 48.50 | 47.40 | 47.80 | 47.80 | -1.04% | 46,270 |
| Jan 22, 2026 | 47.65 | 48.30 | 47.15 | 48.30 | 48.30 | 2.11% | 93,076 |
| Jan 21, 2026 | 47.40 | 47.75 | 47.05 | 47.30 | 47.30 | 0.21% | 44,461 |
| Jan 20, 2026 | 48.30 | 48.30 | 47.15 | 47.20 | 47.20 | -2.48% | 45,025 |
| Jan 19, 2026 | 48.90 | 49.00 | 48.40 | 48.40 | 48.40 | -2.42% | 39,430 |
| Jan 16, 2026 | 50.40 | 50.90 | 48.90 | 49.60 | 49.60 | -2.36% | 29,104 |
| Jan 15, 2026 | 50.40 | 51.50 | 50.40 | 50.80 | 50.80 | 0.59% | 30,094 |
| Jan 14, 2026 | 49.65 | 50.90 | 49.65 | 50.50 | 50.50 | 0.80% | 40,963 |
| Jan 13, 2026 | 49.95 | 50.10 | 49.00 | 50.10 | 50.10 | 0.80% | 28,108 |
| Jan 12, 2026 | 48.55 | 50.40 | 48.45 | 49.70 | 49.70 | 1.22% | 70,282 |
| Jan 9, 2026 | 48.30 | 49.10 | 48.30 | 49.10 | 49.10 | 0.92% | 38,900 |
| Jan 8, 2026 | 48.70 | 49.25 | 48.35 | 48.65 | 48.65 | -0.92% | 40,725 |
| Jan 7, 2026 | 49.15 | 49.40 | 48.30 | 49.10 | 49.10 | 0.20% | 49,005 |
| Jan 6, 2026 | 48.05 | 49.15 | 48.00 | 49.00 | 49.00 | 2.08% | 36,757 |
| Jan 5, 2026 | 48.30 | 48.30 | 47.35 | 48.00 | 48.00 | -0.10% | 32,077 |
| Jan 2, 2026 | 49.45 | 49.45 | 47.85 | 48.05 | 48.05 | -1.84% | 22,648 |
| Dec 30, 2025 | 49.00 | 49.00 | 48.40 | 48.95 | 48.95 | 0.51% | 11,203 |
| Dec 29, 2025 | 47.80 | 48.90 | 47.80 | 48.70 | 48.70 | -0.10% | 21,026 |
| Dec 23, 2025 | 48.55 | 49.00 | 48.40 | 48.75 | 48.75 | 0.21% | 12,938 |
| Dec 22, 2025 | 48.30 | 48.80 | 47.75 | 48.65 | 48.65 | 1.25% | 15,713 |
| Dec 19, 2025 | 48.00 | 48.15 | 47.60 | 48.05 | 48.05 | 0.10% | 35,510 |
| Dec 18, 2025 | 47.80 | 48.05 | 47.20 | 48.00 | 48.00 | 0.42% | 48,815 |
| Dec 17, 2025 | 47.80 | 48.13 | 47.45 | 47.80 | 47.80 | -0.42% | 63,825 |
| Dec 16, 2025 | 49.35 | 49.35 | 47.80 | 48.00 | 48.00 | -1.84% | 91,865 |
| Dec 15, 2025 | 48.95 | 49.55 | 48.70 | 48.90 | 48.90 | 0.31% | 87,173 |
| Dec 12, 2025 | 49.00 | 49.35 | 48.50 | 48.75 | 48.75 | -0.10% | 31,044 |
| Dec 11, 2025 | 48.05 | 48.80 | 48.00 | 48.80 | 48.80 | 0.83% | 68,108 |
| Dec 10, 2025 | 48.30 | 48.40 | 47.80 | 48.40 | 48.40 | 0.21% | 32,604 |
| Dec 9, 2025 | 49.10 | 49.50 | 48.30 | 48.30 | 48.30 | -1.43% | 35,266 |
| Dec 8, 2025 | 49.30 | 49.35 | 48.80 | 49.00 | 49.00 | -0.41% | 15,720 |
| Dec 5, 2025 | 49.95 | 49.95 | 48.95 | 49.20 | 49.20 | -0.61% | 69,555 |
| Dec 4, 2025 | 50.10 | 50.20 | 48.90 | 49.50 | 49.50 | -0.40% | 89,990 |
| Dec 3, 2025 | 49.40 | 50.10 | 49.00 | 49.70 | 49.70 | 0.40% | 27,555 |
| Dec 2, 2025 | 50.70 | 50.80 | 49.50 | 49.50 | 49.50 | -2.37% | 28,794 |
| Dec 1, 2025 | 49.90 | 51.00 | 49.40 | 50.70 | 50.70 | 1.71% | 50,911 |