Sol-Gel Technologies Ltd. (FRA:4SG)
Germany
· Delayed Price · Currency is EUR 34.40
+0.80 (2.38%)
Last updated: Dec 5, 2025, 8:02 AM CET
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Dec 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 1, 2025 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | -4.62% | 3 |
| Nov 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 13.38% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Nov 21, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 3 |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 14.84% | - |
| Nov 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Nov 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -14.20% | - |
| Oct 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 10.46% | 5 |
| Oct 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -9.47% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Oct 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Oct 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.75% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -7.87% | - |
| Oct 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 9.88% | 4 |
| Oct 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | - |
| Oct 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 29.63% | - |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.14% | 64 |
| Oct 3, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 5.88% | 80 |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Sep 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -8.80% | - |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 15.74% | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 12.50% | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Sep 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -7.94% | - |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.96% | - |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 43 |
| Sep 8, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 6.19% | 21 |
| Sep 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 17.10% | - |
| Sep 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | - |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Aug 28, 2025 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | -11.00% | 38 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 11.73% | 33 |
| Aug 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.79% | - |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 22, 2025 | 21.40 | 21.40 | 18.90 | 18.90 | 18.90 | 23.53% | 5 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Aug 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 9.77% | - |
| Aug 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Aug 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Aug 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Aug 8, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 13.64% | 25 |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jul 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 12.85% | - |
| Jul 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jul 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 12.35% | - |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.28% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.09% | - |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22% | - |
| Jul 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jul 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |