Solvay SA (EBR:SOLB)
Belgium
· Delayed Price · Currency is EUR 27.22
-0.38 (-1.38%)
At close: Dec 5, 2025
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.42 | 27.52 | 26.90 | 27.22 | 27.22 | -1.38% | 364,910 |
| Dec 4, 2025 | 27.90 | 28.40 | 27.42 | 27.60 | 27.60 | -1.50% | 334,505 |
| Dec 3, 2025 | 27.94 | 28.50 | 27.90 | 28.02 | 28.02 | 0.21% | 353,606 |
| Dec 2, 2025 | 27.98 | 28.44 | 27.80 | 27.96 | 27.96 | -0.21% | 199,229 |
| Dec 1, 2025 | 27.46 | 28.22 | 27.30 | 28.02 | 28.02 | 1.89% | 329,162 |
| Nov 28, 2025 | 27.88 | 27.88 | 27.22 | 27.50 | 27.50 | -1.29% | 372,774 |
| Nov 27, 2025 | 27.88 | 28.00 | 27.58 | 27.86 | 27.86 | 0.14% | 227,693 |
| Nov 26, 2025 | 28.60 | 28.60 | 27.60 | 27.82 | 27.82 | -2.39% | 454,690 |
| Nov 25, 2025 | 28.14 | 28.76 | 28.04 | 28.50 | 28.50 | 1.86% | 453,773 |
| Nov 24, 2025 | 27.12 | 28.10 | 27.02 | 27.98 | 27.98 | 0.79% | 390,013 |
| Nov 21, 2025 | 27.34 | 27.88 | 27.28 | 27.76 | 27.76 | 0.87% | 402,266 |
| Nov 20, 2025 | 27.56 | 27.74 | 27.22 | 27.52 | 27.52 | 0.22% | 360,626 |
| Nov 19, 2025 | 27.02 | 27.68 | 26.94 | 27.46 | 27.46 | 1.93% | 432,172 |
| Nov 18, 2025 | 27.10 | 27.36 | 26.80 | 26.94 | 26.94 | -1.39% | 362,800 |
| Nov 17, 2025 | 27.54 | 27.74 | 27.24 | 27.32 | 27.32 | -0.73% | 221,488 |
| Nov 14, 2025 | 27.88 | 28.00 | 27.32 | 27.52 | 27.52 | -1.15% | 246,004 |
| Nov 13, 2025 | 27.76 | 28.30 | 27.60 | 27.84 | 27.84 | 3.49% | 508,828 |
| Nov 12, 2025 | 26.62 | 27.18 | 26.62 | 26.90 | 26.90 | -0.15% | 210,294 |
| Nov 11, 2025 | 26.72 | 27.28 | 26.58 | 26.94 | 26.94 | 0.30% | 373,198 |
| Nov 10, 2025 | 26.64 | 26.92 | 26.32 | 26.86 | 26.86 | 0.83% | 304,316 |
| Nov 7, 2025 | 25.70 | 26.88 | 25.70 | 26.64 | 26.64 | 3.98% | 658,199 |
| Nov 6, 2025 | 25.96 | 25.96 | 24.40 | 25.62 | 25.62 | -1.31% | 1,205,492 |
| Nov 5, 2025 | 25.74 | 25.98 | 25.60 | 25.96 | 25.96 | 0.39% | 342,997 |
| Nov 4, 2025 | 25.78 | 25.90 | 25.48 | 25.86 | 25.86 | -0.31% | 475,040 |
| Nov 3, 2025 | 26.50 | 26.52 | 25.66 | 25.94 | 25.94 | -2.70% | 545,779 |
| Oct 31, 2025 | 26.40 | 26.76 | 26.40 | 26.66 | 26.66 | 0.30% | 339,717 |
| Oct 30, 2025 | 26.64 | 26.70 | 26.34 | 26.58 | 26.58 | -0.67% | 381,967 |
| Oct 29, 2025 | 26.82 | 27.12 | 26.64 | 26.76 | 26.76 | -0.15% | 371,891 |
| Oct 28, 2025 | 26.80 | 27.10 | 26.30 | 26.80 | 26.80 | -4.83% | 998,006 |
| Oct 27, 2025 | 28.60 | 28.66 | 28.16 | 28.16 | 28.16 | -1.12% | 214,032 |
| Oct 24, 2025 | 28.40 | 28.72 | 28.24 | 28.48 | 28.48 | 1.28% | 310,207 |
| Oct 23, 2025 | 28.02 | 28.30 | 27.70 | 28.12 | 28.12 | 0.57% | 323,020 |
| Oct 22, 2025 | 28.00 | 28.04 | 27.50 | 27.96 | 27.96 | -0.29% | 331,286 |
| Oct 21, 2025 | 28.16 | 28.16 | 27.80 | 28.04 | 28.04 | -0.28% | 375,870 |
| Oct 20, 2025 | 27.62 | 28.12 | 27.52 | 28.12 | 28.12 | 0.72% | 350,931 |
| Oct 17, 2025 | 27.90 | 28.22 | 27.52 | 27.92 | 27.92 | -0.85% | 270,935 |
| Oct 16, 2025 | 28.30 | 28.30 | 27.38 | 28.16 | 28.16 | 0.21% | 463,173 |
| Oct 15, 2025 | 28.98 | 29.86 | 28.06 | 28.10 | 28.10 | -2.02% | 862,150 |
| Oct 14, 2025 | 27.22 | 29.58 | 27.22 | 28.68 | 28.68 | 5.36% | 1,209,433 |
| Oct 13, 2025 | 26.40 | 27.36 | 26.40 | 27.22 | 27.22 | 3.73% | 461,189 |
| Oct 10, 2025 | 26.66 | 26.84 | 26.24 | 26.24 | 26.24 | -1.58% | 300,332 |
| Oct 9, 2025 | 26.58 | 27.10 | 26.56 | 26.66 | 26.66 | 0.45% | 323,800 |
| Oct 8, 2025 | 26.80 | 26.88 | 26.26 | 26.54 | 26.54 | -1.26% | 321,690 |
| Oct 7, 2025 | 27.00 | 27.26 | 26.82 | 26.88 | 26.88 | -0.15% | 214,995 |
| Oct 6, 2025 | 27.20 | 27.20 | 26.68 | 26.92 | 26.92 | -1.03% | 337,006 |
| Oct 3, 2025 | 27.40 | 27.42 | 26.74 | 27.20 | 27.20 | -0.66% | 403,215 |
| Oct 2, 2025 | 27.00 | 27.54 | 26.92 | 27.38 | 27.38 | 1.41% | 277,042 |
| Oct 1, 2025 | 26.98 | 27.34 | 26.88 | 27.00 | 27.00 | -0.07% | 255,917 |
| Sep 30, 2025 | 26.60 | 27.02 | 26.36 | 27.02 | 27.02 | 0.90% | 251,396 |
| Sep 29, 2025 | 27.02 | 27.24 | 26.72 | 26.78 | 26.78 | -0.59% | 161,804 |
| Sep 26, 2025 | 26.80 | 27.46 | 26.78 | 26.94 | 26.94 | 0.60% | 210,197 |
| Sep 25, 2025 | 26.66 | 27.08 | 26.66 | 26.78 | 26.78 | 0.53% | 268,954 |
| Sep 24, 2025 | 26.40 | 26.74 | 26.26 | 26.64 | 26.64 | 0.15% | 348,865 |
| Sep 23, 2025 | 26.34 | 26.78 | 26.34 | 26.60 | 26.60 | 0.91% | 186,737 |
| Sep 22, 2025 | 26.40 | 26.52 | 26.20 | 26.36 | 26.36 | -0.45% | 208,789 |
| Sep 19, 2025 | 26.88 | 27.08 | 26.44 | 26.48 | 26.48 | -1.41% | 399,625 |
| Sep 18, 2025 | 26.80 | 27.02 | 26.58 | 26.86 | 26.86 | -0.44% | 284,703 |
| Sep 17, 2025 | 27.00 | 27.18 | 26.62 | 26.98 | 26.98 | -1.75% | 438,026 |
| Sep 16, 2025 | 27.48 | 27.52 | 27.08 | 27.46 | 27.46 | -0.15% | 173,445 |
| Sep 15, 2025 | 27.50 | 27.80 | 27.30 | 27.50 | 27.50 | 0.15% | 199,796 |
| Sep 12, 2025 | 27.60 | 27.72 | 27.24 | 27.46 | 27.46 | -0.15% | 133,472 |
| Sep 11, 2025 | 27.20 | 27.74 | 27.04 | 27.50 | 27.50 | 1.18% | 231,967 |
| Sep 10, 2025 | 27.56 | 27.66 | 27.10 | 27.18 | 27.18 | -1.09% | 203,943 |
| Sep 9, 2025 | 27.72 | 27.88 | 27.44 | 27.48 | 27.48 | -0.72% | 123,675 |
| Sep 8, 2025 | 27.58 | 27.72 | 27.46 | 27.68 | 27.68 | 0.73% | 140,197 |
| Sep 5, 2025 | 27.52 | 27.72 | 27.34 | 27.48 | 27.48 | 0.66% | 156,455 |
| Sep 4, 2025 | 27.28 | 27.56 | 27.10 | 27.30 | 27.30 | 0.07% | 179,998 |
| Sep 3, 2025 | 27.52 | 27.82 | 27.28 | 27.28 | 27.28 | -0.66% | 225,696 |
| Sep 2, 2025 | 27.86 | 27.92 | 27.44 | 27.46 | 27.46 | -1.79% | 242,374 |
| Sep 1, 2025 | 28.00 | 28.16 | 27.82 | 27.96 | 27.96 | -0.50% | 181,713 |
| Aug 29, 2025 | 28.08 | 28.28 | 27.84 | 28.10 | 28.10 | -0.21% | 216,529 |
| Aug 28, 2025 | 28.20 | 28.66 | 28.12 | 28.16 | 28.16 | 0.43% | 208,746 |
| Aug 27, 2025 | 28.44 | 28.60 | 28.02 | 28.04 | 28.04 | -1.82% | 219,609 |
| Aug 26, 2025 | 28.48 | 28.66 | 28.38 | 28.56 | 28.56 | -0.56% | 304,892 |
| Aug 25, 2025 | 29.04 | 29.20 | 28.72 | 28.72 | 28.72 | -0.90% | 196,392 |
| Aug 22, 2025 | 28.50 | 29.14 | 28.50 | 28.98 | 28.98 | 1.68% | 257,311 |
| Aug 21, 2025 | 28.70 | 28.90 | 28.36 | 28.50 | 28.50 | -1.18% | 221,704 |
| Aug 20, 2025 | 28.86 | 29.00 | 28.74 | 28.84 | 28.84 | -0.41% | 177,166 |
| Aug 19, 2025 | 28.46 | 29.08 | 28.46 | 28.96 | 28.96 | 1.69% | 169,592 |
| Aug 18, 2025 | 28.50 | 28.66 | 28.40 | 28.48 | 28.48 | -0.49% | 149,556 |
| Aug 15, 2025 | 28.44 | 29.02 | 28.44 | 28.62 | 28.62 | 1.20% | 143,830 |
| Aug 14, 2025 | 28.22 | 28.58 | 28.14 | 28.28 | 28.28 | 0.64% | 170,347 |
| Aug 13, 2025 | 27.96 | 28.12 | 27.50 | 28.10 | 28.10 | 0.86% | 208,961 |
| Aug 12, 2025 | 27.98 | 28.16 | 27.70 | 27.86 | 27.86 | -0.64% | 199,999 |
| Aug 11, 2025 | 28.52 | 28.62 | 27.94 | 28.04 | 28.04 | -1.48% | 157,449 |
| Aug 8, 2025 | 28.28 | 28.46 | 28.06 | 28.46 | 28.46 | 1.35% | 181,477 |
| Aug 7, 2025 | 27.86 | 28.40 | 27.84 | 28.08 | 28.08 | 0.29% | 208,383 |
| Aug 6, 2025 | 28.04 | 28.22 | 27.74 | 28.00 | 28.00 | -0.36% | 181,564 |
| Aug 5, 2025 | 27.56 | 28.34 | 27.50 | 28.10 | 28.10 | 2.33% | 366,418 |
| Aug 4, 2025 | 27.52 | 27.68 | 27.26 | 27.46 | 27.46 | -0.15% | 196,943 |
| Aug 1, 2025 | 27.50 | 28.02 | 27.24 | 27.50 | 27.50 | -0.29% | 225,977 |
| Jul 31, 2025 | 27.70 | 27.96 | 27.40 | 27.58 | 27.58 | -1.22% | 422,997 |
| Jul 30, 2025 | 28.62 | 29.50 | 27.52 | 27.92 | 27.92 | -2.79% | 616,827 |
| Jul 29, 2025 | 28.90 | 29.20 | 28.72 | 28.72 | 28.72 | -1.10% | 295,309 |
| Jul 28, 2025 | 30.16 | 30.20 | 28.82 | 29.04 | 29.04 | -2.22% | 288,723 |
| Jul 25, 2025 | 29.50 | 29.76 | 29.42 | 29.70 | 29.70 | -0.80% | 309,245 |
| Jul 24, 2025 | 30.40 | 30.56 | 29.84 | 29.94 | 29.94 | -0.60% | 247,660 |
| Jul 23, 2025 | 29.96 | 30.26 | 29.92 | 30.12 | 30.12 | 1.96% | 273,673 |
| Jul 22, 2025 | 29.30 | 29.66 | 29.22 | 29.54 | 29.54 | 0.82% | 153,664 |
| Jul 21, 2025 | 28.78 | 29.58 | 28.78 | 29.30 | 29.30 | 1.81% | 263,961 |