Solstad Offshore ASA (BST:SZL)
Germany
· Delayed Price · Currency is EUR 6.14
+0.03 (0.49%)
At close: Apr 27, 2026
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.10 | 6.22 | 6.07 | 6.14 | 6.14 | 0.49% | - |
| Apr 24, 2026 | 5.97 | 6.14 | 5.97 | 6.11 | 6.11 | 2.52% | - |
| Apr 23, 2026 | 6.10 | 6.17 | 5.91 | 5.96 | 5.96 | -3.09% | 700 |
| Apr 22, 2026 | 5.92 | 6.17 | 5.92 | 6.15 | 6.15 | 4.77% | - |
| Apr 21, 2026 | 5.91 | 6.00 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Apr 20, 2026 | 5.73 | 6.00 | 5.72 | 5.89 | 5.89 | 1.90% | - |
| Apr 17, 2026 | 6.05 | 6.13 | 5.72 | 5.78 | 5.78 | -4.46% | - |
| Apr 16, 2026 | 5.98 | 6.07 | 5.96 | 6.05 | 6.05 | 1.51% | - |
| Apr 15, 2026 | 6.07 | 6.08 | 5.93 | 5.96 | 5.96 | -2.13% | - |
| Apr 14, 2026 | 6.26 | 6.28 | 6.08 | 6.09 | 6.09 | -3.03% | - |
| Apr 13, 2026 | 5.94 | 6.32 | 5.94 | 6.28 | 6.28 | 5.90% | - |
| Apr 10, 2026 | 6.16 | 6.18 | 5.91 | 5.93 | 5.93 | -4.20% | - |
| Apr 9, 2026 | 5.97 | 6.22 | 5.97 | 6.19 | 6.19 | 3.34% | - |
| Apr 8, 2026 | 6.51 | 6.51 | 5.85 | 5.99 | 5.99 | -4.62% | - |
| Apr 7, 2026 | 6.04 | 6.32 | 6.04 | 6.28 | 6.28 | 3.80% | - |
| Apr 2, 2026 | 5.95 | 6.05 | 5.93 | 6.05 | 6.05 | -0.33% | - |
| Apr 1, 2026 | 6.20 | 6.25 | 5.91 | 6.07 | 6.07 | -1.78% | - |
| Mar 31, 2026 | 6.24 | 6.27 | 6.01 | 6.18 | 6.18 | -0.32% | - |
| Mar 30, 2026 | 5.89 | 6.25 | 5.89 | 6.20 | 6.20 | 6.71% | - |
| Mar 27, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | 0.35% | - |
| Mar 26, 2026 | 5.55 | 5.82 | 5.53 | 5.79 | 5.79 | 3.58% | - |
| Mar 25, 2026 | 5.58 | 5.64 | 5.48 | 5.59 | 5.59 | 0.18% | - |
| Mar 24, 2026 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | 3.33% | - |
| Mar 23, 2026 | 5.53 | 5.54 | 5.34 | 5.40 | 5.40 | -3.40% | - |
| Mar 20, 2026 | 5.67 | 5.69 | 5.55 | 5.59 | 5.59 | -1.41% | - |
| Mar 19, 2026 | 5.47 | 5.69 | 5.47 | 5.67 | 5.67 | 5.19% | - |
| Mar 18, 2026 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 0.37% | - |
| Mar 17, 2026 | 5.07 | 5.39 | 5.06 | 5.37 | 5.37 | 5.50% | 475 |
| Mar 16, 2026 | 5.11 | 5.19 | 5.08 | 5.09 | 5.09 | 0.20% | 475 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.06 | 5.08 | 5.08 | -1.36% | - |
| Mar 12, 2026 | 5.15 | 5.19 | 5.10 | 5.15 | 5.15 | -1.34% | - |
| Mar 11, 2026 | 5.14 | 5.24 | 5.11 | 5.22 | 5.22 | 1.75% | - |
| Mar 10, 2026 | 5.27 | 5.31 | 5.05 | 5.13 | 5.13 | -3.39% | - |
| Mar 9, 2026 | 4.92 | 5.31 | 4.89 | 5.31 | 5.27 | 5.78% | - |
| Mar 6, 2026 | 4.97 | 5.05 | 4.88 | 5.02 | 4.98 | 1.62% | - |
| Mar 5, 2026 | 5.02 | 5.05 | 4.91 | 4.94 | 4.90 | -2.76% | - |
| Mar 4, 2026 | 5.05 | 5.08 | 5.00 | 5.08 | 5.04 | -0.20% | - |
| Mar 3, 2026 | 5.04 | 5.11 | 4.92 | 5.09 | 5.05 | 1.39% | - |
| Mar 2, 2026 | 4.88 | 5.11 | 4.86 | 5.02 | 4.98 | 1.93% | 3,000 |
| Feb 27, 2026 | 4.77 | 5.02 | 4.73 | 4.93 | 4.88 | 3.36% | - |
| Feb 26, 2026 | 4.60 | 4.80 | 4.60 | 4.77 | 4.73 | 3.14% | - |
| Feb 25, 2026 | 4.45 | 4.68 | 4.45 | 4.62 | 4.58 | 4.05% | - |
| Feb 24, 2026 | 4.46 | 4.49 | 4.42 | 4.44 | 4.40 | - | - |
| Feb 23, 2026 | 4.43 | 4.47 | 4.41 | 4.44 | 4.40 | -0.34% | - |
| Feb 20, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.42 | 1.83% | - |
| Feb 19, 2026 | 4.39 | 4.42 | 4.35 | 4.38 | 4.34 | -0.11% | - |
| Feb 18, 2026 | 4.32 | 4.39 | 4.26 | 4.38 | 4.34 | 1.62% | - |
| Feb 17, 2026 | 4.32 | 4.35 | 4.26 | 4.31 | 4.27 | -0.69% | - |
| Feb 16, 2026 | 4.30 | 4.41 | 4.30 | 4.34 | 4.30 | 1.05% | - |
| Feb 13, 2026 | 4.38 | 4.39 | 4.29 | 4.30 | 4.26 | -2.16% | - |
| Feb 12, 2026 | 4.49 | 4.49 | 4.28 | 4.39 | 4.35 | -2.34% | - |
| Feb 11, 2026 | 4.47 | 4.54 | 4.42 | 4.50 | 4.46 | 0.90% | - |
| Feb 10, 2026 | 4.45 | 4.49 | 4.41 | 4.46 | 4.42 | -0.22% | - |
| Feb 9, 2026 | 4.42 | 4.47 | 4.36 | 4.47 | 4.43 | 1.02% | - |
| Feb 6, 2026 | 4.28 | 4.42 | 4.26 | 4.42 | 4.38 | 3.51% | - |
| Feb 5, 2026 | 4.27 | 4.39 | 4.22 | 4.27 | 4.24 | -0.12% | - |
| Feb 4, 2026 | 4.46 | 4.47 | 4.26 | 4.28 | 4.24 | -4.26% | - |
| Feb 3, 2026 | 4.40 | 4.54 | 4.33 | 4.47 | 4.43 | 1.82% | 2,000 |
| Feb 2, 2026 | 4.35 | 4.39 | 4.28 | 4.39 | 4.35 | -0.79% | - |
| Jan 30, 2026 | 4.32 | 4.44 | 4.27 | 4.42 | 4.38 | 1.73% | - |
| Jan 29, 2026 | 4.38 | 4.41 | 4.30 | 4.35 | 4.31 | -0.34% | - |
| Jan 28, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.32 | 0.46% | - |
| Jan 27, 2026 | 4.25 | 4.36 | 4.21 | 4.34 | 4.30 | 2.48% | - |
| Jan 26, 2026 | 4.29 | 4.30 | 4.23 | 4.24 | 4.20 | -1.51% | 200 |
| Jan 23, 2026 | 4.18 | 4.33 | 4.16 | 4.30 | 4.26 | 2.87% | - |
| Jan 22, 2026 | 4.21 | 4.23 | 4.15 | 4.18 | 4.15 | -0.48% | - |
| Jan 21, 2026 | 4.13 | 4.22 | 4.10 | 4.20 | 4.17 | 2.44% | - |
| Jan 20, 2026 | 4.06 | 4.13 | 4.00 | 4.10 | 4.07 | 0.37% | - |
| Jan 19, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 4.05 | -4.56% | - |
| Jan 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 1.90% | - |
| Jan 15, 2026 | 4.25 | 4.25 | 4.16 | 4.20 | 4.17 | -0.71% | - |
| Jan 14, 2026 | 4.22 | 4.23 | 4.17 | 4.23 | 4.20 | 0.48% | - |
| Jan 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 1.08% | - |
| Jan 12, 2026 | 4.13 | 4.19 | 4.12 | 4.17 | 4.13 | 0.73% | - |
| Jan 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | 0.24% | - |
| Jan 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | 5.23% | - |
| Jan 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 2.22% | - |
| Jan 6, 2026 | 3.72 | 3.84 | 3.71 | 3.84 | 3.80 | 3.23% | - |
| Jan 5, 2026 | 3.71 | 3.76 | 3.68 | 3.72 | 3.68 | -0.54% | - |
| Jan 2, 2026 | 3.65 | 3.75 | 3.64 | 3.74 | 3.70 | 5.66% | - |
| Dec 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -0.56% | - |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | - | - |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -0.84% | - |
| Dec 22, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.56 | 2.87% | - |
| Dec 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.46 | -1.41% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 0.14% | - |
| Dec 15, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.50 | 1.73% | - |
| Dec 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | 1.76% | - |
| Dec 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.38 | -1.73% | - |
| Dec 10, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.44 | -0.14% | - |
| Dec 9, 2025 | 3.50 | 3.53 | 3.48 | 3.48 | 3.45 | -1.70% | - |
| Dec 8, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.51 | 0.57% | - |
| Dec 5, 2025 | 3.48 | 3.57 | 3.48 | 3.52 | 3.49 | 1.01% | - |
| Dec 4, 2025 | 3.42 | 3.49 | 3.42 | 3.48 | 3.45 | 1.90% | - |
| Dec 3, 2025 | 3.37 | 3.46 | 3.37 | 3.42 | 3.39 | 1.34% | - |
| Dec 2, 2025 | 3.43 | 3.45 | 3.37 | 3.37 | 3.34 | -1.61% | - |
| Dec 1, 2025 | 3.47 | 3.48 | 3.43 | 3.43 | 3.40 | -2.28% | - |
| Nov 28, 2025 | 3.48 | 3.54 | 3.48 | 3.51 | 3.48 | -0.14% | - |
| Nov 27, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.48 | 1.30% | - |
| Nov 26, 2025 | 3.39 | 3.47 | 3.39 | 3.47 | 3.44 | 1.61% | - |