Solutiance AG (FRA:SLSA)
Germany
· Delayed Price · Currency is EUR 1.480
+0.050 (3.50%)
At close: Dec 4, 2025
Solutiance AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.52 | 1.43 | 1.52 | 1.52 | 2.70% | 337 |
| Dec 4, 2025 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | 3.50% | 50 |
| Dec 1, 2025 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Nov 28, 2025 | 1.43 | 1.61 | 1.43 | 1.53 | 1.53 | 3.38% | 1,200 |
| Nov 27, 2025 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 4.96% | - |
| Nov 26, 2025 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Nov 25, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | - | - |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | - | - |
| Nov 21, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | - | - |
| Nov 20, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 19, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | - |
| Nov 18, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | - |
| Nov 17, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -6.33% | - |
| Nov 13, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | - | - |
| Nov 12, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | - |
| Nov 11, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | - |
| Nov 10, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | - |
| Nov 7, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | -2.47% | - |
| Nov 6, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | - |
| Nov 5, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | - |
| Nov 4, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | - | - |
| Nov 3, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 30, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 29, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Oct 28, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 24, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 23, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 21, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | - |
| Oct 20, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 0.64% | - |
| Oct 17, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.88% | - |
| Oct 16, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | -1.23% | - |
| Oct 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | - | 1,500 |
| Oct 14, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | - | - |
| Oct 13, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | - |
| Oct 10, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 9, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.50% | - |
| Oct 8, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | - |
| Oct 7, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | - |
| Oct 6, 2025 | 1.54 | 1.65 | 1.54 | 1.57 | 1.57 | 0.64% | - |
| Oct 3, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 1, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | - |
| Sep 29, 2025 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | - | - |
| Sep 26, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | - | - |
| Sep 25, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Sep 24, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Sep 23, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | - |
| Sep 22, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 0.64% | - |
| Sep 19, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | - |
| Sep 18, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 17, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Sep 16, 2025 | 1.55 | 1.62 | 1.52 | 1.52 | 1.52 | -6.75% | - |
| Sep 15, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 0.62% | - |
| Sep 12, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | - | - |
| Sep 11, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 10, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 1, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 27, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | - | - |
| Aug 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 25, 2025 | 2.20 | 2.20 | 1.68 | 1.68 | 1.68 | - | 5,000 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 21, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 5.00% | - |
| Aug 20, 2025 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 12, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | - |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Jul 24, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | 1.76% | 75 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jul 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,390 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 7,950 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |