Solventum Corporation (FRA:KB7)
Germany
· Delayed Price · Currency is EUR 72.60
+0.20 (0.28%)
At close: Dec 3, 2025
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | - |
| Dec 4, 2025 | 72.20 | 72.80 | 72.20 | 72.80 | 72.80 | 0.28% | 82 |
| Dec 3, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.28% | - |
| Dec 2, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | - |
| Dec 1, 2025 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 0.55% | 24 |
| Nov 28, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | -0.28% | 5 |
| Nov 27, 2025 | 72.60 | 72.60 | 72.40 | 72.40 | 72.40 | -2.16% | 12 |
| Nov 26, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 250 |
| Nov 25, 2025 | 71.20 | 73.00 | 71.00 | 73.00 | 73.00 | 0.55% | 401 |
| Nov 24, 2025 | 70.00 | 72.60 | 70.00 | 72.60 | 72.60 | 0.83% | 365 |
| Nov 21, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 2.86% | 50 |
| Nov 20, 2025 | 66.20 | 70.00 | 66.20 | 70.00 | 70.00 | 4.79% | 60 |
| Nov 19, 2025 | 65.40 | 66.80 | 65.40 | 66.80 | 66.80 | 1.21% | 4 |
| Nov 18, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 65 |
| Nov 17, 2025 | 63.40 | 65.40 | 63.40 | 65.00 | 65.00 | 2.52% | 88 |
| Nov 14, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.26% | 26 |
| Nov 13, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -3.73% | 45 |
| Nov 12, 2025 | 62.80 | 64.40 | 62.40 | 64.40 | 64.40 | 5.92% | 153 |
| Nov 11, 2025 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -1.94% | 157 |
| Nov 10, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 2.65% | 17 |
| Nov 7, 2025 | 56.00 | 60.40 | 56.00 | 60.40 | 60.40 | 4.50% | 5 |
| Nov 6, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 128 |
| Nov 5, 2025 | 58.80 | 60.80 | 58.00 | 58.00 | 58.00 | -2.03% | 25 |
| Nov 4, 2025 | 57.00 | 59.20 | 56.00 | 59.20 | 59.20 | 1.02% | 930 |
| Nov 3, 2025 | 58.80 | 59.00 | 58.40 | 58.60 | 58.60 | -2.33% | 15 |
| Oct 31, 2025 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | -0.33% | 5 |
| Oct 30, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 0.33% | 19 |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.28% | 37 |
| Oct 28, 2025 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | 0.33% | 19 |
| Oct 27, 2025 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.97% | 60 |
| Oct 24, 2025 | 61.40 | 61.80 | 61.20 | 61.80 | 61.80 | 0.32% | 15 |
| Oct 23, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.22% | - |
| Oct 22, 2025 | 61.80 | 63.00 | 61.20 | 63.00 | 63.00 | 2.27% | 337 |
| Oct 21, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.60% | 12 |
| Oct 20, 2025 | 61.00 | 62.60 | 61.00 | 62.60 | 62.60 | 4.33% | 300 |
| Oct 17, 2025 | 59.60 | 60.00 | 59.20 | 60.00 | 60.00 | -0.66% | 28 |
| Oct 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.95% | 8 |
| Oct 15, 2025 | 60.60 | 62.80 | 60.60 | 61.60 | 61.60 | 3.01% | 15 |
| Oct 14, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.99% | 22 |
| Oct 13, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | -1.95% | 57 |
| Oct 10, 2025 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 0.65% | 79 |
| Oct 9, 2025 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -1.29% | 19 |
| Oct 8, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.32% | 102 |
| Oct 7, 2025 | 62.00 | 63.00 | 62.00 | 62.20 | 62.20 | 0.65% | 30 |
| Oct 6, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.59% | 50 |
| Oct 3, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 4 |
| Oct 2, 2025 | 61.20 | 62.80 | 61.20 | 62.80 | 62.80 | 2.61% | 32 |
| Oct 1, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | - | 13 |
| Sep 30, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 0.33% | 202 |
| Sep 29, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.99% | 89 |
| Sep 26, 2025 | 59.40 | 60.60 | 59.40 | 60.40 | 60.40 | 2.37% | 26 |
| Sep 25, 2025 | 60.20 | 60.20 | 59.00 | 59.00 | 59.00 | -3.91% | 10 |
| Sep 24, 2025 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | -0.32% | 70 |
| Sep 23, 2025 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 0.65% | 13 |
| Sep 22, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | -1.29% | 43 |
| Sep 19, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.96% | 2 |
| Sep 18, 2025 | 61.80 | 62.60 | 61.80 | 62.60 | 62.60 | 2.62% | 21 |
| Sep 17, 2025 | 61.40 | 62.20 | 60.60 | 61.00 | 61.00 | -0.65% | 79 |
| Sep 16, 2025 | 61.20 | 61.40 | 61.00 | 61.40 | 61.40 | -1.29% | 10 |
| Sep 15, 2025 | 61.60 | 62.60 | 61.60 | 62.20 | 62.20 | -0.96% | 58 |
| Sep 12, 2025 | 61.80 | 62.80 | 61.80 | 62.80 | 62.80 | 5.02% | 12 |
| Sep 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.29% | 48 |
| Sep 10, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -2.86% | - |
| Sep 9, 2025 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 2.94% | 100 |
| Sep 8, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.32% | 122 |
| Sep 5, 2025 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | 0.33% | 52 |
| Sep 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Sep 3, 2025 | 60.40 | 60.40 | 60.20 | 60.40 | 60.40 | -1.31% | 21 |
| Sep 2, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 2 |
| Sep 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.65% | 93 |
| Aug 29, 2025 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | - | 31 |
| Aug 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 13 |
| Aug 27, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | 1 |
| Aug 26, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 0.32% | 31 |
| Aug 25, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.64% | - |
| Aug 22, 2025 | 61.00 | 62.20 | 61.00 | 62.20 | 62.20 | 1.30% | 11 |
| Aug 21, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.32% | 5 |
| Aug 20, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 1.68% | 250 |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Aug 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 18 |
| Aug 15, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.64% | 25 |
| Aug 14, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 0.97% | 24 |
| Aug 13, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | 61.80 | 0.98% | 20 |
| Aug 12, 2025 | 60.80 | 61.40 | 60.80 | 61.20 | 61.20 | -1.29% | 14 |
| Aug 11, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | -0.32% | 7 |
| Aug 8, 2025 | 64.20 | 64.20 | 61.60 | 62.20 | 62.20 | 0.65% | 77 |
| Aug 7, 2025 | 64.00 | 64.00 | 61.20 | 61.80 | 61.80 | 0.65% | 297 |
| Aug 6, 2025 | 61.80 | 63.80 | 61.40 | 61.40 | 61.40 | -1.29% | 59 |
| Aug 5, 2025 | 62.40 | 62.80 | 62.20 | 62.20 | 62.20 | -1.27% | 18 |
| Aug 4, 2025 | 61.20 | 63.00 | 60.60 | 63.00 | 63.00 | 2.61% | 92 |
| Aug 1, 2025 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | -2.23% | 24 |
| Jul 31, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.26% | - |
| Jul 30, 2025 | 62.60 | 63.60 | 62.60 | 63.60 | 63.60 | - | 51 |
| Jul 29, 2025 | 62.80 | 63.60 | 62.60 | 63.60 | 63.60 | 0.32% | 41 |
| Jul 28, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 0.96% | 59 |
| Jul 25, 2025 | 62.00 | 62.80 | 62.00 | 62.80 | 62.80 | 1.29% | 6 |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | 18 |
| Jul 23, 2025 | 61.20 | 63.80 | 61.20 | 61.80 | 61.80 | -1.28% | 29 |
| Jul 22, 2025 | 60.80 | 62.60 | 60.00 | 62.60 | 62.60 | 0.97% | 1,008 |
| Jul 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 9 |