Skip to main content
Solvay SA (EBR:SOLB)
Belgium flag Belgium · Delayed Price · Currency is EUR
27.54
+0.22 (0.81%)
Apr 29, 2026, 9:42 AM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5627.5627.1627.3227.32-0.36%226,605
Apr 27, 202627.4427.7627.3427.4227.42-0.29%201,509
Apr 24, 202627.5827.8227.3227.5027.50-0.51%239,072
Apr 23, 202627.5228.0227.5227.6427.64-0.07%158,131
Apr 22, 202627.3828.1227.3827.6627.661.10%239,163
Apr 21, 202627.7427.9227.3627.3627.36-1.72%244,589
Apr 20, 202627.6027.9027.5027.8427.84-224,098
Apr 17, 202627.6828.0027.4227.8427.841.46%257,014
Apr 16, 202627.1427.7027.1427.4427.441.11%384,189
Apr 15, 202627.3427.4426.7627.1427.14-0.88%360,771
Apr 14, 202628.1028.4027.3827.3827.38-2.28%352,689
Apr 13, 202628.2028.4627.7028.0228.02-1.27%479,924
Apr 10, 202627.6628.6427.5628.3828.383.12%520,347
Apr 9, 202627.4027.7627.3127.5227.521.25%332,047
Apr 8, 202627.0627.4026.5027.1827.181.80%394,604
Apr 7, 202626.8027.1026.6426.7026.70-181,778
Apr 2, 202626.5427.1026.5426.7026.70-0.15%248,007
Apr 1, 202626.5027.1026.5026.7426.741.06%305,578
Mar 31, 202626.7026.9226.2226.4626.46-0.75%283,472
Mar 30, 202626.5626.7626.4026.6626.660.30%304,375
Mar 27, 202626.1426.8625.9026.5826.581.84%457,582
Mar 26, 202626.1626.3225.8826.1026.10-0.08%321,252
Mar 25, 202625.6426.4225.5826.1226.123.73%631,103
Mar 24, 202625.2025.4624.9425.1825.180.88%363,718
Mar 23, 202624.0225.2623.5424.9624.961.88%473,775
Mar 20, 202624.7025.1024.5024.5024.50-0.57%461,882
Mar 19, 202625.6025.6224.5424.6424.64-6.03%726,313
Mar 18, 202626.9627.0825.9226.2226.22-1.72%539,499
Mar 17, 202626.3027.1826.2626.6826.681.44%392,817
Mar 16, 202626.0826.4425.9626.3026.300.23%372,503
Mar 13, 202626.4826.5225.9626.2426.24-1.13%371,641
Mar 12, 202625.7026.7625.5826.5426.543.03%484,734
Mar 11, 202625.7026.1425.4625.7625.760.08%191,499
Mar 10, 202625.8826.2425.5425.7425.741.10%306,274
Mar 9, 202625.3425.7424.8625.4625.46-1.32%293,795
Mar 6, 202626.2826.4025.5825.8025.80-1.68%530,887
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