Solventum Corporation (BST:KB7)
Germany
· Delayed Price · Currency is EUR 57.60
-2.00 (-3.36%)
At close: Apr 28, 2026
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.20 | 59.60 | 57.60 | 59.60 | 59.60 | 2.05% | 127 |
| Apr 24, 2026 | 58.20 | 58.60 | 57.80 | 58.40 | 58.40 | -0.68% | 2 |
| Apr 23, 2026 | 58.20 | 59.00 | 58.00 | 58.80 | 58.80 | - | 1 |
| Apr 22, 2026 | 58.20 | 59.20 | 58.20 | 58.80 | 58.80 | - | - |
| Apr 21, 2026 | 58.80 | 60.00 | 58.80 | 58.80 | 58.80 | -0.68% | 24 |
| Apr 20, 2026 | 58.80 | 60.40 | 58.80 | 59.20 | 59.20 | -1.00% | - |
| Apr 17, 2026 | 57.80 | 60.40 | 57.80 | 59.80 | 59.80 | 2.40% | - |
| Apr 16, 2026 | 57.00 | 59.00 | 57.00 | 58.40 | 58.40 | - | 25 |
| Apr 15, 2026 | 57.80 | 59.00 | 57.60 | 58.40 | 58.40 | - | 7 |
| Apr 14, 2026 | 56.60 | 58.60 | 56.40 | 58.40 | 58.40 | 2.46% | - |
| Apr 13, 2026 | 55.20 | 57.00 | 55.00 | 57.00 | 57.00 | 2.15% | 84 |
| Apr 10, 2026 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | -1.41% | 4 |
| Apr 9, 2026 | 55.20 | 57.20 | 54.80 | 56.60 | 56.60 | 1.43% | - |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 55.80 | 55.80 | 3.72% | 20 |
| Apr 7, 2026 | 54.00 | 54.60 | 53.60 | 53.80 | 53.80 | -2.18% | 14 |
| Apr 2, 2026 | 54.40 | 55.20 | 54.20 | 55.00 | 55.00 | -1.08% | - |
| Apr 1, 2026 | 55.80 | 56.60 | 55.60 | 55.60 | 55.60 | -1.42% | 18 |
| Mar 31, 2026 | 55.00 | 56.60 | 55.00 | 56.40 | 56.40 | 1.81% | - |
| Mar 30, 2026 | 54.00 | 55.40 | 53.80 | 55.40 | 55.40 | -1.42% | - |
| Mar 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Mar 26, 2026 | 55.60 | 56.40 | 55.20 | 56.00 | 56.00 | 0.72% | - |
| Mar 25, 2026 | 55.40 | 56.00 | 54.60 | 55.60 | 55.60 | 0.72% | 3 |
| Mar 24, 2026 | 56.40 | 56.60 | 54.40 | 55.20 | 55.20 | -2.13% | 300 |
| Mar 23, 2026 | 56.40 | 58.00 | 55.80 | 56.40 | 56.40 | -0.70% | 55 |
| Mar 20, 2026 | 58.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.73% | - |
| Mar 19, 2026 | 58.60 | 58.60 | 57.40 | 57.80 | 57.80 | -1.03% | 2,512 |
| Mar 18, 2026 | 59.80 | 60.00 | 58.40 | 58.40 | 58.40 | -1.68% | 12 |
| Mar 17, 2026 | 58.20 | 59.80 | 58.00 | 59.40 | 59.40 | 2.06% | - |
| Mar 16, 2026 | 58.60 | 59.20 | 58.20 | 58.20 | 58.20 | -0.34% | 276 |
| Mar 13, 2026 | 57.40 | 58.60 | 57.20 | 58.40 | 58.40 | 2.10% | - |
| Mar 12, 2026 | 58.20 | 59.00 | 57.00 | 57.20 | 57.20 | -1.72% | 94 |
| Mar 11, 2026 | 58.20 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | - |
| Mar 10, 2026 | 59.00 | 59.00 | 57.80 | 58.00 | 58.00 | -1.36% | - |
| Mar 9, 2026 | 58.40 | 59.60 | 57.60 | 58.80 | 58.80 | -1.67% | - |
| Mar 6, 2026 | 60.40 | 60.80 | 59.60 | 59.80 | 59.80 | -1.64% | 10 |
| Mar 5, 2026 | 60.20 | 61.20 | 59.80 | 60.80 | 60.80 | 0.66% | 38 |
| Mar 4, 2026 | 60.20 | 61.60 | 60.20 | 60.40 | 60.40 | -0.98% | - |
| Mar 3, 2026 | 62.00 | 62.40 | 61.00 | 61.00 | 61.00 | -2.24% | 134 |
| Mar 2, 2026 | 61.80 | 63.40 | 61.80 | 62.40 | 62.40 | -0.64% | 50 |
| Feb 27, 2026 | 64.00 | 65.00 | 61.80 | 62.80 | 62.80 | -3.68% | 21 |
| Feb 26, 2026 | 62.80 | 65.40 | 62.40 | 65.20 | 65.20 | 2.84% | 14 |
| Feb 25, 2026 | 61.60 | 63.40 | 61.40 | 63.40 | 63.40 | 1.93% | 8 |
| Feb 24, 2026 | 61.00 | 63.00 | 61.00 | 62.20 | 62.20 | 1.30% | - |
| Feb 23, 2026 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | -0.32% | 20 |
| Feb 20, 2026 | 62.00 | 62.00 | 61.20 | 61.60 | 61.60 | -1.28% | - |
| Feb 19, 2026 | 62.80 | 63.40 | 62.40 | 62.40 | 62.40 | -1.58% | 50 |
| Feb 18, 2026 | 61.60 | 63.40 | 61.60 | 63.40 | 63.40 | 1.93% | 22 |
| Feb 17, 2026 | 63.40 | 63.80 | 61.80 | 62.20 | 62.20 | -1.89% | - |
| Feb 16, 2026 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | -0.31% | 50 |
| Feb 13, 2026 | 63.20 | 64.80 | 63.20 | 63.60 | 63.60 | -0.31% | - |
| Feb 12, 2026 | 68.20 | 68.20 | 63.80 | 63.80 | 63.80 | -7.00% | 62 |
| Feb 11, 2026 | 66.80 | 68.60 | 66.80 | 68.60 | 68.60 | 1.48% | - |
| Feb 10, 2026 | 64.80 | 67.60 | 64.80 | 67.60 | 67.60 | 3.36% | - |
| Feb 9, 2026 | 65.40 | 65.60 | 64.40 | 65.40 | 65.40 | -0.91% | 26 |
| Feb 6, 2026 | 64.40 | 66.00 | 64.40 | 66.00 | 66.00 | 1.23% | 88 |
| Feb 5, 2026 | 64.20 | 65.20 | 64.00 | 65.20 | 65.20 | 0.31% | - |
| Feb 4, 2026 | 63.40 | 65.80 | 63.20 | 65.00 | 65.00 | 1.56% | 12 |
| Feb 3, 2026 | 64.40 | 66.00 | 63.80 | 64.00 | 64.00 | -1.54% | 870 |
| Feb 2, 2026 | 65.60 | 65.60 | 63.60 | 65.00 | 65.00 | 0.31% | 134 |
| Jan 30, 2026 | 63.00 | 64.80 | 63.00 | 64.80 | 64.80 | 1.89% | - |
| Jan 29, 2026 | 63.20 | 64.00 | 63.00 | 63.60 | 63.60 | -0.62% | 4 |
| Jan 28, 2026 | 64.00 | 64.80 | 63.80 | 64.00 | 64.00 | -0.31% | - |
| Jan 27, 2026 | 65.80 | 66.00 | 64.20 | 64.20 | 64.20 | -3.60% | 167 |
| Jan 26, 2026 | 65.80 | 68.60 | 65.60 | 66.60 | 66.60 | - | 1,738 |
| Jan 23, 2026 | 67.60 | 68.00 | 66.60 | 66.60 | 66.60 | -2.35% | - |
| Jan 22, 2026 | 68.00 | 69.00 | 68.00 | 68.20 | 68.20 | -0.58% | - |
| Jan 21, 2026 | 66.80 | 69.00 | 66.60 | 68.60 | 68.60 | 2.08% | 9 |
| Jan 20, 2026 | 66.60 | 69.60 | 66.20 | 67.20 | 67.20 | 0.30% | 8 |
| Jan 19, 2026 | 67.00 | 68.40 | 67.00 | 67.00 | 67.00 | -2.33% | 35 |
| Jan 16, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.87% | - |
| Jan 15, 2026 | 68.00 | 69.60 | 68.00 | 69.20 | 69.20 | 0.29% | 67 |
| Jan 14, 2026 | 67.80 | 69.00 | 67.60 | 69.00 | 69.00 | 0.58% | 27 |
| Jan 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -6.54% | - |
| Jan 12, 2026 | 72.60 | 73.60 | 72.60 | 73.40 | 73.40 | -0.81% | - |
| Jan 9, 2026 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | 0.54% | 10 |
| Jan 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.94% | - |
| Jan 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.40% | - |
| Jan 6, 2026 | 68.20 | 71.20 | 67.20 | 71.20 | 71.20 | 3.19% | 388 |
| Jan 5, 2026 | 67.00 | 69.20 | 67.00 | 69.00 | 69.00 | 2.68% | 132 |
| Jan 2, 2026 | 66.80 | 67.60 | 66.60 | 67.20 | 67.20 | - | - |
| Dec 30, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.88% | 1 |
| Dec 29, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | - |
| Dec 23, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | 8 |
| Dec 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | 11 |
| Dec 18, 2025 | 67.40 | 68.60 | 67.40 | 68.60 | 68.60 | -0.29% | 5 |
| Dec 16, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.99% | - |
| Dec 15, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.68% | - |
| Dec 12, 2025 | 70.00 | 71.40 | 70.00 | 71.40 | 71.40 | 3.48% | 34 |
| Dec 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | - |
| Dec 10, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.87% | - |
| Dec 9, 2025 | 70.20 | 70.20 | 68.80 | 68.80 | 68.80 | -4.97% | 62 |
| Dec 8, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.82% | 5 |
| Dec 5, 2025 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 0.83% | - |
| Dec 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | - |
| Dec 3, 2025 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -1.36% | 5 |
| Dec 2, 2025 | 73.00 | 75.00 | 73.00 | 73.60 | 73.60 | - | 5 |
| Dec 1, 2025 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 0.82% | - |
| Nov 28, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | -1.88% | - |
| Nov 27, 2025 | 72.80 | 74.40 | 72.80 | 74.40 | 74.40 | 1.36% | 14 |