SOLAI Limited (FRA:50C0)
Germany
· Delayed Price · Currency is EUR 1.200
+0.070 (6.19%)
Last updated: Dec 4, 2025, 8:04 AM CET
SOLAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Nov 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -20.29% | - |
| Nov 25, 2025 | 1.11 | 1.38 | 1.10 | 1.38 | 1.38 | 24.32% | 4,030 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Nov 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.57% | - |
| Nov 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -15.17% | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -13.53% | - |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 50 |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Nov 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.82% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 100 |
| Nov 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -12.75% | - |
| Oct 31, 2025 | 1.82 | 2.04 | 1.82 | 2.04 | 2.04 | 15.25% | 300 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -10.15% | - |
| Oct 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Oct 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Oct 27, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | 8.38% | - |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -18.18% | - |
| Oct 22, 2025 | 1.93 | 2.20 | 1.93 | 2.20 | 2.20 | 0.92% | 250 |
| Oct 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -11.38% | - |
| Oct 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.03% | - |
| Oct 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | - |
| Oct 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.93% | - |
| Oct 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -13.22% | - |
| Oct 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.87% | - |
| Oct 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 7.38% | - |
| Oct 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Oct 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 8.62% | 2,500 |
| Oct 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 2, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 5.45% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.56% | - |
| Sep 30, 2025 | 2.16 | 2.38 | 2.16 | 2.38 | 2.38 | 10.19% | 200 |
| Sep 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Sep 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Sep 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 24, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -3.54% | 100 |
| Sep 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Sep 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Sep 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.21% | - |
| Sep 16, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Sep 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Sep 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -18.24% | - |
| Sep 11, 2025 | 2.42 | 2.96 | 2.42 | 2.96 | 2.96 | 37.04% | 550 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 181 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Sep 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Sep 2, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Sep 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 29, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Aug 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Aug 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -6.35% | - |
| Aug 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Aug 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 5.79% | - |
| Aug 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Aug 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | - |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Aug 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Aug 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -16.88% | - |
| Aug 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 20.31% | - |
| Aug 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 20.75% | - |
| Aug 12, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -5.36% | - |
| Aug 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Aug 8, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -9.84% | 1,000 |
| Aug 7, 2025 | 2.24 | 2.44 | 2.24 | 2.44 | 2.44 | 9.91% | 1,500 |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -10.48% | - |
| Aug 5, 2025 | 2.20 | 2.50 | 2.20 | 2.48 | 2.48 | 22.77% | 1,523 |
| Aug 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Aug 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Jul 30, 2025 | 2.34 | 2.34 | 2.16 | 2.16 | 2.16 | -7.69% | 500 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -11.36% | - |
| Jul 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | - |
| Jul 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.33% | - |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -16.18% | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | - |
| Jul 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |