Solvac S.A. (EBR:SOLV)
Belgium
· Delayed Price · Currency is EUR 67.60
-1.80 (-2.59%)
At close: Mar 6, 2026
Solvac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.40 | 70.60 | 66.00 | 67.60 | 67.60 | -2.59% | 4,368 |
| Mar 5, 2026 | 70.00 | 72.60 | 69.40 | 69.40 | 69.40 | -0.86% | 2,012 |
| Mar 4, 2026 | 67.00 | 70.00 | 66.20 | 70.00 | 70.00 | 4.48% | 4,465 |
| Mar 3, 2026 | 66.40 | 67.00 | 66.00 | 67.00 | 67.00 | 0.90% | 4,687 |
| Mar 2, 2026 | 69.80 | 69.80 | 66.40 | 66.40 | 66.40 | -3.77% | 6,270 |
| Feb 27, 2026 | 75.00 | 75.40 | 68.20 | 69.00 | 69.00 | -6.76% | 9,845 |
| Feb 26, 2026 | 82.00 | 82.00 | 73.80 | 74.00 | 74.00 | -9.76% | 6,616 |
| Feb 25, 2026 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | -1.44% | 2,929 |
| Feb 24, 2026 | 82.40 | 83.20 | 81.60 | 83.20 | 83.20 | 0.73% | 720 |
| Feb 23, 2026 | 82.20 | 82.60 | 81.40 | 82.60 | 82.60 | 0.49% | 834 |
| Feb 20, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 0.74% | 1,187 |
| Feb 19, 2026 | 83.00 | 83.00 | 81.40 | 81.60 | 81.60 | -1.21% | 310 |
| Feb 18, 2026 | 84.00 | 84.00 | 82.60 | 82.60 | 82.60 | -1.67% | 409 |
| Feb 17, 2026 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 236 |
| Feb 16, 2026 | 84.40 | 84.40 | 83.00 | 83.00 | 83.00 | -1.66% | 28 |
| Feb 13, 2026 | 85.40 | 85.40 | 82.60 | 84.40 | 84.40 | -1.40% | 180 |
| Feb 12, 2026 | 84.80 | 85.80 | 83.60 | 85.60 | 85.60 | 0.71% | 1,034 |
| Feb 11, 2026 | 82.40 | 85.00 | 82.40 | 85.00 | 85.00 | 3.16% | 1,678 |
| Feb 10, 2026 | 82.80 | 84.00 | 82.00 | 82.40 | 82.40 | -0.48% | 2,932 |
| Feb 9, 2026 | 81.20 | 82.80 | 81.00 | 82.80 | 82.80 | 2.22% | 361 |
| Feb 6, 2026 | 83.40 | 83.40 | 81.00 | 81.00 | 81.00 | -2.64% | 682 |
| Feb 5, 2026 | 82.20 | 83.20 | 82.00 | 83.20 | 83.20 | 1.46% | 74 |
| Feb 4, 2026 | 80.80 | 83.60 | 80.00 | 82.00 | 82.00 | 2.50% | 4,720 |
| Feb 3, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,229 |
| Feb 2, 2026 | 80.40 | 81.00 | 80.40 | 81.00 | 81.00 | - | 1,443 |
| Jan 30, 2026 | 81.00 | 81.00 | 80.40 | 81.00 | 81.00 | - | 637 |
| Jan 29, 2026 | 81.60 | 81.60 | 80.80 | 81.00 | 81.00 | -0.49% | 161 |
| Jan 28, 2026 | 82.20 | 83.40 | 81.40 | 81.40 | 81.40 | -0.97% | 290 |
| Jan 27, 2026 | 83.60 | 83.60 | 82.20 | 82.20 | 82.20 | -1.67% | 129 |
| Jan 26, 2026 | 83.80 | 83.80 | 82.40 | 83.60 | 83.60 | -0.48% | 318 |
| Jan 23, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 620 |
| Jan 22, 2026 | 82.40 | 84.80 | 82.40 | 83.00 | 83.00 | 1.72% | 473 |
| Jan 21, 2026 | 80.60 | 82.40 | 80.20 | 81.60 | 81.60 | 1.49% | 1,766 |
| Jan 20, 2026 | 82.80 | 83.20 | 80.40 | 80.40 | 80.40 | -2.90% | 1,170 |
| Jan 19, 2026 | 83.60 | 83.60 | 82.80 | 82.80 | 82.80 | -0.96% | 510 |
| Jan 16, 2026 | 87.20 | 87.20 | 83.60 | 83.60 | 83.60 | -4.35% | 640 |
| Jan 15, 2026 | 84.60 | 87.40 | 83.00 | 87.40 | 87.40 | 5.30% | 1,440 |
| Jan 14, 2026 | 83.40 | 84.00 | 83.00 | 83.00 | 83.00 | -0.48% | 159 |
| Jan 13, 2026 | 82.80 | 83.40 | 81.00 | 83.40 | 83.40 | 0.72% | 806 |
| Jan 12, 2026 | 80.40 | 82.80 | 80.20 | 82.80 | 82.80 | 3.50% | 3,261 |
| Jan 9, 2026 | 81.20 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,517 |
| Jan 8, 2026 | 81.60 | 81.60 | 80.20 | 81.00 | 81.00 | -0.74% | 1,839 |
| Jan 7, 2026 | 81.00 | 81.60 | 80.40 | 81.60 | 81.60 | 0.74% | 452 |
| Jan 6, 2026 | 82.20 | 82.80 | 80.00 | 81.00 | 81.00 | -1.22% | 9,107 |
| Jan 5, 2026 | 83.80 | 84.00 | 82.00 | 82.00 | 82.00 | -0.73% | 630 |
| Jan 2, 2026 | 82.20 | 83.60 | 82.20 | 82.60 | 82.60 | 0.73% | 54 |
| Dec 31, 2025 | 82.20 | 83.60 | 82.00 | 82.00 | 82.00 | 0.49% | 144 |
| Dec 30, 2025 | 82.00 | 82.80 | 81.60 | 81.60 | 81.60 | -0.49% | 362 |
| Dec 29, 2025 | 83.80 | 83.80 | 81.60 | 82.00 | 82.00 | - | 1,043 |
| Dec 24, 2025 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 1.23% | 933 |
| Dec 23, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 1,479 |
| Dec 22, 2025 | 83.00 | 83.00 | 81.60 | 83.00 | 83.00 | -0.95% | 1,383 |
| Dec 19, 2025 | 80.40 | 83.80 | 80.40 | 83.80 | 83.80 | 4.75% | 1,001 |
| Dec 18, 2025 | 80.40 | 80.60 | 80.00 | 80.00 | 80.00 | - | 1,459 |
| Dec 17, 2025 | 80.60 | 81.40 | 80.00 | 80.00 | 80.00 | -0.25% | 1,319 |
| Dec 16, 2025 | 81.00 | 81.00 | 80.00 | 80.20 | 80.20 | -0.99% | 1,593 |
| Dec 15, 2025 | 80.40 | 81.00 | 80.40 | 81.00 | 81.00 | 0.75% | 789 |
| Dec 12, 2025 | 81.00 | 82.40 | 80.40 | 80.40 | 80.40 | -1.95% | 2,291 |
| Dec 11, 2025 | 80.40 | 82.00 | 80.20 | 82.00 | 82.00 | 2.24% | 661 |
| Dec 10, 2025 | 81.20 | 81.20 | 80.20 | 80.20 | 80.20 | - | 428 |
| Dec 9, 2025 | 80.80 | 81.00 | 80.20 | 80.20 | 80.20 | -0.50% | 1,032 |
| Dec 8, 2025 | 82.00 | 82.40 | 80.00 | 80.60 | 80.60 | -0.74% | 2,053 |
| Dec 5, 2025 | 82.00 | 82.40 | 81.00 | 81.20 | 81.20 | -0.98% | 958 |
| Dec 4, 2025 | 82.40 | 82.40 | 81.00 | 82.00 | 82.00 | 0.99% | 1,825 |
| Dec 3, 2025 | 82.20 | 82.40 | 81.20 | 81.20 | 81.20 | -1.46% | 732 |
| Dec 2, 2025 | 82.80 | 83.80 | 82.40 | 82.40 | 82.40 | - | 1,192 |
| Dec 1, 2025 | 82.00 | 83.20 | 81.40 | 82.40 | 82.40 | 0.49% | 444 |
| Nov 28, 2025 | 82.60 | 83.80 | 81.20 | 82.00 | 82.00 | -0.24% | 618 |
| Nov 27, 2025 | 81.00 | 82.20 | 81.00 | 82.20 | 82.20 | 2.49% | 2,269 |
| Nov 26, 2025 | 82.40 | 84.00 | 80.20 | 80.20 | 80.20 | -2.20% | 2,091 |
| Nov 25, 2025 | 82.20 | 83.80 | 80.60 | 82.00 | 82.00 | - | 1,004 |
| Nov 24, 2025 | 83.20 | 83.20 | 81.00 | 82.00 | 82.00 | - | 2,314 |
| Nov 21, 2025 | 81.20 | 83.60 | 81.20 | 82.00 | 82.00 | -1.20% | 916 |
| Nov 20, 2025 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 2.47% | 290 |
| Nov 19, 2025 | 81.80 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,770 |
| Nov 18, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 1,447 |
| Nov 17, 2025 | 84.20 | 85.00 | 84.00 | 84.00 | 84.00 | -0.24% | 1,243 |
| Nov 14, 2025 | 85.60 | 86.00 | 84.20 | 84.20 | 84.20 | -1.64% | 1,587 |
| Nov 13, 2025 | 85.40 | 87.00 | 85.40 | 85.60 | 85.60 | 0.71% | 1,819 |
| Nov 12, 2025 | 86.00 | 86.00 | 84.20 | 85.00 | 85.00 | -1.16% | 706 |
| Nov 11, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 354 |
| Nov 10, 2025 | 85.00 | 85.20 | 84.00 | 84.00 | 84.00 | -1.87% | 3,743 |
| Nov 7, 2025 | 84.40 | 85.60 | 84.40 | 85.60 | 85.60 | 1.42% | 309 |
| Nov 6, 2025 | 86.40 | 86.80 | 84.40 | 84.40 | 84.40 | -2.76% | 737 |
| Nov 5, 2025 | 84.80 | 86.80 | 84.00 | 86.80 | 86.80 | 2.12% | 1,709 |
| Nov 4, 2025 | 85.20 | 86.80 | 85.00 | 85.00 | 85.00 | -1.62% | 3,309 |
| Nov 3, 2025 | 86.00 | 86.40 | 85.00 | 86.40 | 86.40 | 0.47% | 616 |
| Oct 31, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.70% | 2,027 |
| Oct 30, 2025 | 86.80 | 86.80 | 85.00 | 85.40 | 85.40 | -1.84% | 1,012 |
| Oct 29, 2025 | 87.60 | 87.60 | 85.40 | 87.00 | 87.00 | -0.91% | 74 |
| Oct 28, 2025 | 88.60 | 88.60 | 85.20 | 87.80 | 87.80 | -0.90% | 3,612 |
| Oct 27, 2025 | 90.00 | 90.00 | 87.40 | 88.60 | 88.60 | -1.56% | 1,045 |
| Oct 24, 2025 | 87.40 | 90.00 | 87.40 | 90.00 | 90.00 | 1.58% | 860 |
| Oct 23, 2025 | 88.80 | 89.80 | 87.20 | 88.60 | 88.60 | -0.45% | 523 |
| Oct 22, 2025 | 87.40 | 89.00 | 87.40 | 89.00 | 89.00 | 2.06% | 222 |
| Oct 21, 2025 | 87.80 | 89.40 | 87.20 | 87.20 | 87.20 | -0.23% | 583 |
| Oct 20, 2025 | 89.00 | 89.00 | 87.40 | 87.40 | 87.40 | -1.58% | 322 |
| Oct 17, 2025 | 90.00 | 90.00 | 88.40 | 88.80 | 88.80 | -1.33% | 625 |
| Oct 16, 2025 | 89.40 | 90.00 | 88.00 | 90.00 | 90.00 | 2.04% | 1,945 |
| Oct 15, 2025 | 89.20 | 89.60 | 88.20 | 88.20 | 88.20 | -1.12% | 77 |