Skip to main content
Solvay SA (EBR:SOLB)
Belgium flag Belgium · Delayed Price · Currency is EUR
25.64
-0.60 (-2.29%)
Mar 6, 2026, 3:20 PM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2826.4026.1226.22--0.08%23,968
Mar 5, 202626.5426.8826.2426.2426.24-0.30%297,092
Mar 4, 202625.8626.8225.7026.3226.321.46%320,537
Mar 3, 202626.3426.3825.2225.9425.94-3.21%605,688
Mar 2, 202627.2627.2626.3226.8026.80-3.32%575,563
Feb 27, 202627.8428.0427.0627.7227.72-0.86%442,283
Feb 26, 202627.9828.6427.5227.9627.96-0.07%441,342
Feb 25, 202627.8628.3827.4627.9827.980.36%471,603
Feb 24, 202627.0029.0226.8627.8827.883.80%1,109,957
Feb 23, 202627.1227.3226.7426.8626.86-0.89%545,287
Feb 20, 202627.1427.6026.8827.1027.10-416,158
Feb 19, 202627.0627.3026.7827.1027.10-0.73%251,940
Feb 18, 202627.3427.3626.7827.3027.30-1.23%414,839
Feb 17, 202626.6427.6426.4427.6427.64-0.72%400,798
Feb 16, 202628.0428.1427.6227.8427.84-1.28%342,351
Feb 13, 202628.3428.3427.8028.2028.20-1.05%286,885
Feb 12, 202628.4828.6828.2028.5028.501.14%433,473
Feb 11, 202628.0228.3427.7228.1828.180.71%296,188
Feb 10, 202627.0828.3026.9827.9827.984.56%744,972
Feb 9, 202626.6827.0226.6426.7626.760.30%340,429
Feb 6, 202626.9827.0026.4226.6826.68-1.26%446,116
Feb 5, 202626.8827.3426.4027.0227.021.27%361,129
Feb 4, 202625.6027.2025.5826.6826.684.46%972,140
Feb 3, 202625.3025.6424.8625.5425.541.59%443,524
Feb 2, 202624.7025.2624.3425.1425.141.37%400,138
Jan 30, 202624.8224.8224.5624.8024.80-0.16%328,373
Jan 29, 202625.4625.5624.6424.8424.84-2.13%611,193
Jan 28, 202625.4025.5425.0625.3825.38-1.78%483,259
Jan 27, 202626.3626.4025.5025.8425.84-1.75%354,788
Jan 26, 202626.2626.4626.0626.3026.301.00%245,421
Jan 23, 202625.7026.2825.6226.0426.041.09%347,742
Jan 22, 202625.5626.0425.3225.7625.762.14%553,086
Jan 21, 202624.8625.3624.8225.2225.221.69%514,173
Jan 20, 202625.0025.0024.1224.8024.80-2.44%863,925
Jan 19, 202625.8026.1025.1425.4225.42-6.27%931,732
Jan 16, 202627.5227.6026.7427.1226.44-1.45%672,066
Jan 15, 202627.1627.9627.0427.5226.831.25%646,757
Jan 14, 202627.0027.2026.7027.1826.501.42%326,893
Jan 13, 202627.0027.0026.6426.8026.13-0.59%273,983
Jan 12, 202627.1227.2026.7826.9626.29-0.15%240,980
Jan 9, 202627.1827.4226.9827.0026.32-0.22%292,021
Jan 8, 202626.9027.0626.5027.0626.38-0.15%365,336
Jan 7, 202627.4027.4626.7427.1026.42-1.45%422,107
Jan 6, 202626.8427.6226.7227.5026.812.77%487,329
Jan 5, 202627.5027.6026.1226.7626.09-2.12%754,261
Jan 2, 202626.9427.3426.9427.3426.660.66%222,604
Dec 31, 202527.2027.3427.0827.1626.48-0.59%177,497
Dec 30, 202527.2427.5827.2427.3226.640.52%243,343
Dec 29, 202527.0027.6227.0027.1826.500.59%394,708
Dec 24, 202526.8027.0226.7627.0226.340.67%95,572
Dec 23, 202526.8627.0626.7826.8426.17-0.45%204,569
Dec 22, 202526.7626.9626.4826.9626.290.60%238,416
Dec 19, 202526.6426.9226.5026.8026.130.07%348,486
Dec 18, 202526.8826.8826.4226.7826.11-0.37%263,493
Dec 17, 202526.9027.1026.7826.8826.21-0.52%235,649
Dec 16, 202526.9627.4226.8027.0226.340.37%170,285
Dec 15, 202527.0027.3426.8026.9226.25-0.15%260,937
Dec 12, 202526.9427.5026.9026.9626.290.15%311,180
Dec 11, 202526.3627.1425.9626.9226.252.12%447,296
Dec 10, 202526.6426.7426.1226.3625.70-1.72%293,226
Dec 9, 202526.8226.8826.4026.8226.15-0.67%437,209
Dec 8, 202527.1027.3626.7627.0026.32-0.81%412,833
Dec 5, 202527.4227.5226.9027.2226.54-1.38%364,910
Dec 4, 202527.9028.4027.4227.6026.91-1.50%334,505
Dec 3, 202527.9428.5027.9028.0227.320.21%353,606
Dec 2, 202527.9828.4427.8027.9627.26-0.21%199,229
Dec 1, 202527.4628.2227.3028.0227.321.89%329,162
Nov 28, 202527.8827.8827.2227.5026.81-1.29%372,774
Nov 27, 202527.8828.0027.5827.8627.160.14%227,693
Nov 26, 202528.6028.6027.6027.8227.12-2.39%454,690
Nov 25, 202528.1428.7628.0428.5027.791.86%453,773
Nov 24, 202527.1228.1027.0227.9827.280.79%390,013
Nov 21, 202527.3427.8827.2827.7627.060.87%402,266
Nov 20, 202527.5627.7427.2227.5226.830.22%360,626
Nov 19, 202527.0227.6826.9427.4626.771.93%432,172
Nov 18, 202527.1027.3626.8026.9426.27-1.39%362,800
Nov 17, 202527.5427.7427.2427.3226.64-0.73%221,488
Nov 14, 202527.8828.0027.3227.5226.83-1.15%246,004
Nov 13, 202527.7628.3027.6027.8427.143.49%508,828
Nov 12, 202526.6227.1826.6226.9026.23-0.15%210,294
Nov 11, 202526.7227.2826.5826.9426.270.30%373,198
Nov 10, 202526.6426.9226.3226.8626.190.83%304,316
Nov 7, 202525.7026.8825.7026.6425.973.98%658,199
Nov 6, 202525.9625.9624.4025.6224.98-1.31%1,205,492
Nov 5, 202525.7425.9825.6025.9625.310.39%342,997
Nov 4, 202525.7825.9025.4825.8625.21-0.31%475,040
Nov 3, 202526.5026.5225.6625.9425.29-2.70%545,779
Oct 31, 202526.4026.7626.4026.6625.990.30%339,717
Oct 30, 202526.6426.7026.3426.5825.91-0.67%381,967
Oct 29, 202526.8227.1226.6426.7626.09-0.15%371,891
Oct 28, 202526.8027.1026.3026.8026.13-4.83%998,006
Oct 27, 202528.6028.6628.1628.1627.45-1.12%214,032
Oct 24, 202528.4028.7228.2428.4827.771.28%310,207
Oct 23, 202528.0228.3027.7028.1227.420.57%323,020
Oct 22, 202528.0028.0427.5027.9627.26-0.29%331,286
Oct 21, 202528.1628.1627.8028.0427.34-0.28%375,870
Oct 20, 202527.6228.1227.5228.1227.420.72%350,931
Oct 17, 202527.9028.2227.5227.9227.22-0.85%270,935
Oct 16, 202528.3028.3027.3828.1627.450.21%463,173
Oct 15, 202528.9829.8628.0628.1027.40-2.02%862,150