Sol Strategies Inc. (FRA:1X0)
Germany
· Delayed Price · Currency is EUR 2.280
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | - |
| Dec 3, 2025 | 2.26 | 2.32 | 2.22 | 2.26 | 2.26 | -2.59% | - |
| Dec 2, 2025 | 2.20 | 2.38 | 2.20 | 2.32 | 2.32 | 6.42% | 631 |
| Dec 1, 2025 | 2.36 | 2.36 | 2.16 | 2.18 | 2.18 | -13.49% | 1,830 |
| Nov 28, 2025 | 2.26 | 2.52 | 2.26 | 2.52 | 2.52 | 11.50% | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | 3.67% | - |
| Nov 26, 2025 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | 7.92% | 650 |
| Nov 25, 2025 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | - |
| Nov 24, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 12.90% | - |
| Nov 21, 2025 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | 2.76% | 340 |
| Nov 20, 2025 | 1.96 | 2.10 | 1.81 | 1.81 | 1.81 | -6.22% | - |
| Nov 19, 2025 | 2.08 | 2.08 | 1.92 | 1.93 | 1.93 | -7.21% | - |
| Nov 18, 2025 | 1.87 | 2.08 | 1.86 | 2.08 | 2.08 | 13.04% | 895 |
| Nov 17, 2025 | 2.06 | 2.08 | 1.83 | 1.84 | 1.84 | -9.80% | 543 |
| Nov 14, 2025 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Nov 13, 2025 | 2.58 | 2.58 | 2.18 | 2.18 | 2.18 | -16.15% | - |
| Nov 12, 2025 | 2.60 | 2.62 | 2.54 | 2.60 | 2.60 | - | - |
| Nov 11, 2025 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | -1.52% | 200 |
| Nov 10, 2025 | 2.60 | 2.64 | 2.58 | 2.64 | 2.64 | 2.33% | - |
| Nov 7, 2025 | 2.40 | 2.58 | 2.34 | 2.58 | 2.58 | 8.40% | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.38 | 2.38 | 2.38 | -9.85% | 50 |
| Nov 5, 2025 | 2.42 | 2.66 | 2.42 | 2.64 | 2.64 | 6.45% | - |
| Nov 4, 2025 | 2.54 | 2.62 | 2.48 | 2.48 | 2.48 | -8.82% | 450 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.72 | 2.72 | 2.72 | -8.72% | 4,150 |
| Oct 31, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | - |
| Oct 30, 2025 | 3.08 | 3.16 | 2.96 | 2.96 | 2.96 | -5.13% | 950 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | - |
| Oct 28, 2025 | 3.34 | 3.40 | 3.16 | 3.16 | 3.16 | -4.24% | 360 |
| Oct 27, 2025 | 3.14 | 3.32 | 3.14 | 3.30 | 3.30 | 8.55% | 1,500 |
| Oct 24, 2025 | 3.00 | 3.18 | 3.00 | 3.04 | 3.04 | 1.33% | 1,240 |
| Oct 23, 2025 | 2.92 | 3.08 | 2.92 | 3.00 | 3.00 | 2.74% | - |
| Oct 22, 2025 | 3.02 | 3.02 | 2.88 | 2.92 | 2.92 | -5.81% | - |
| Oct 21, 2025 | 2.98 | 3.16 | 2.90 | 3.10 | 3.10 | 0.65% | - |
| Oct 20, 2025 | 3.42 | 3.50 | 2.96 | 3.08 | 3.08 | 17.56% | 2,500 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.50 | 2.62 | 2.62 | -2.96% | 1,836 |
| Oct 16, 2025 | 2.92 | 3.02 | 2.68 | 2.70 | 2.70 | -8.78% | - |
| Oct 15, 2025 | 3.00 | 3.18 | 2.96 | 2.96 | 2.96 | -0.67% | 1,000 |
| Oct 14, 2025 | 3.30 | 3.32 | 2.98 | 2.98 | 2.98 | -10.78% | 2,503 |
| Oct 13, 2025 | 3.30 | 3.44 | 3.14 | 3.34 | 3.34 | - | 30 |
| Oct 10, 2025 | 3.54 | 3.58 | 3.34 | 3.34 | 3.34 | -7.22% | - |
| Oct 9, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | -2.17% | 35 |
| Oct 8, 2025 | 3.60 | 3.90 | 3.60 | 3.68 | 3.68 | 1.10% | 866 |
| Oct 7, 2025 | 3.76 | 3.76 | 3.58 | 3.64 | 3.64 | -3.19% | - |
| Oct 6, 2025 | 3.62 | 3.90 | 3.62 | 3.76 | 3.76 | 2.73% | 2,895 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Oct 2, 2025 | 3.52 | 3.88 | 3.52 | 3.78 | 3.78 | 6.78% | 2,468 |
| Oct 1, 2025 | 3.74 | 3.76 | 3.54 | 3.54 | 3.54 | -14.90% | 679 |
| Sep 30, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 1,682 |
| Sep 29, 2025 | 4.12 | 4.34 | 4.00 | 4.10 | 4.10 | -0.97% | 7,099 |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Sep 25, 2025 | 4.10 | 4.28 | 4.00 | 4.08 | 4.08 | -9.33% | 4,278 |
| Sep 24, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | -10.89% | 1,782 |
| Sep 23, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 1.00% | 1,000 |
| Sep 22, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -5.66% | 542 |
| Sep 19, 2025 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | -3.64% | 428 |
| Sep 18, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 4.76% | 2,267 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.60% | 253 |
| Sep 16, 2025 | 5.56 | 6.00 | 5.39 | 5.39 | 5.39 | -12.50% | 3,124 |
| Sep 15, 2025 | 6.29 | 6.30 | 6.16 | 6.16 | 6.16 | -4.64% | 600 |
| Sep 12, 2025 | 5.81 | 6.56 | 5.81 | 6.46 | 6.46 | 7.67% | 8,963 |
| Sep 11, 2025 | 6.55 | 6.80 | 6.00 | 6.00 | 6.00 | -17.24% | 3,184 |
| Sep 10, 2025 | 6.90 | 7.25 | 6.80 | 7.25 | 7.25 | 5.07% | 934 |
| Sep 9, 2025 | 7.76 | 13.00 | 6.90 | 6.90 | 6.90 | 4.07% | 8,332 |
| Sep 8, 2025 | 6.25 | 6.67 | 6.25 | 6.63 | 6.63 | 8.51% | 2,300 |
| Sep 5, 2025 | 5.22 | 6.11 | 4.80 | 6.11 | 6.11 | 13.99% | 2,387 |
| Sep 4, 2025 | 5.39 | 5.39 | 5.26 | 5.36 | 5.36 | -7.59% | 329 |
| Sep 3, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | -4.92% | 250 |
| Sep 2, 2025 | 6.11 | 6.35 | 6.10 | 6.10 | 6.10 | -0.16% | 1,463 |
| Sep 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -11.19% | - |
| Aug 29, 2025 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 10.08% | 267 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 4.52% | 131 |
| Aug 27, 2025 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | -0.33% | 199 |
| Aug 26, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 6.57% | 50 |
| Aug 25, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63% | - |
| Aug 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.20% | - |
| Aug 21, 2025 | 5.27 | 5.45 | 5.27 | 5.45 | 5.45 | -1.45% | 345 |
| Aug 20, 2025 | 5.11 | 5.53 | 5.11 | 5.53 | 5.53 | 8.43% | 642 |
| Aug 19, 2025 | 5.85 | 6.03 | 5.10 | 5.10 | 5.10 | -17.74% | 652 |
| Aug 18, 2025 | 5.81 | 6.20 | 5.81 | 6.20 | 6.20 | - | 10,757 |
| Aug 15, 2025 | 6.13 | 6.34 | 6.13 | 6.20 | 6.20 | -3.73% | 1,000 |
| Aug 14, 2025 | 6.44 | 6.68 | 6.44 | 6.44 | 6.44 | -2.28% | 3,387 |
| Aug 13, 2025 | 7.25 | 7.25 | 6.59 | 6.59 | 6.59 | -8.47% | 1,820 |
| Aug 12, 2025 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 3,054 |
| Aug 11, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 15.89% | 1,698 |
| Aug 8, 2025 | 5.74 | 6.30 | 5.74 | 6.30 | 6.30 | 8.60% | 790 |
| Aug 7, 2025 | 6.34 | 6.75 | 5.80 | 5.80 | 5.80 | -9.19% | 1,040 |
| Aug 6, 2025 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | 1.38% | 50 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Aug 4, 2025 | 5.78 | 6.24 | 5.78 | 6.24 | 6.24 | 5.41% | 250 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -9.76% | - |
| Jul 31, 2025 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | -3.53% | 250 |
| Jul 30, 2025 | 6.08 | 6.82 | 6.08 | 6.80 | 6.80 | -13.27% | 2,312 |
| Jul 29, 2025 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | 4.93% | 255 |
| Jul 28, 2025 | 6.00 | 7.47 | 6.00 | 7.47 | 7.47 | 25.54% | 8,074 |
| Jul 25, 2025 | 5.02 | 5.97 | 5.02 | 5.95 | 5.95 | 6.29% | 387 |
| Jul 24, 2025 | 7.23 | 7.36 | 4.85 | 5.60 | 5.60 | -29.72% | 2,647 |
| Jul 23, 2025 | 8.44 | 8.44 | 7.84 | 7.97 | 7.97 | -11.86% | 4,247 |
| Jul 22, 2025 | 10.04 | 10.04 | 8.64 | 9.04 | 9.04 | -12.06% | 4,900 |
| Jul 21, 2025 | 9.92 | 10.80 | 9.92 | 10.28 | 10.28 | 2.80% | 1,287 |
| Jul 18, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | -10.71% | 62 |