Solvay SA (FRA:SOL)
Germany
· Delayed Price · Currency is EUR 27.44
-0.48 (-1.72%)
At close: Dec 5, 2025
Solvay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.72% | - |
| Dec 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.29% | - |
| Dec 3, 2025 | 27.82 | 27.84 | 27.82 | 27.84 | 27.84 | 0.14% | 250 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.95% | - |
| Nov 28, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% | - |
| Nov 27, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -2.96% | - |
| Nov 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.49% | - |
| Nov 25, 2025 | 27.78 | 28.50 | 27.78 | 28.50 | 28.50 | 4.93% | 350 |
| Nov 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.34% | - |
| Nov 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.07% | - |
| Nov 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% | - |
| Nov 18, 2025 | 26.74 | 26.74 | 26.72 | 26.72 | 26.72 | -1.84% | 240 |
| Nov 17, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.16% | - |
| Nov 14, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.01% | - |
| Nov 13, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 3.88% | - |
| Nov 12, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.30% | - |
| Nov 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.83% | - |
| Nov 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% | - |
| Nov 7, 2025 | 24.58 | 26.56 | 24.58 | 26.56 | 26.56 | 5.73% | 100 |
| Nov 6, 2025 | 26.60 | 26.60 | 25.12 | 25.12 | 25.12 | -1.80% | 465 |
| Nov 5, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.31% | 300 |
| Nov 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.35% | - |
| Nov 3, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.59% | 490 |
| Oct 31, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.45% | - |
| Oct 30, 2025 | 26.42 | 26.58 | 26.38 | 26.38 | 26.38 | -1.64% | 1,185 |
| Oct 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Oct 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -4.01% | - |
| Oct 27, 2025 | 28.62 | 28.62 | 27.94 | 27.94 | 27.94 | -0.14% | 140 |
| Oct 24, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.23% | - |
| Oct 23, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.22% | - |
| Oct 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.65% | - |
| Oct 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.60% | - |
| Oct 20, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.22% | - |
| Oct 17, 2025 | 27.74 | 27.78 | 27.74 | 27.78 | 27.78 | 0.36% | 250 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.68 | 27.68 | 27.68 | -5.98% | 10 |
| Oct 15, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.87% | 15 |
| Oct 14, 2025 | 26.96 | 29.22 | 26.96 | 28.90 | 28.90 | 7.92% | 125 |
| Oct 13, 2025 | 26.62 | 27.04 | 26.62 | 26.78 | 26.78 | -0.07% | 127 |
| Oct 10, 2025 | 26.66 | 26.80 | 26.66 | 26.80 | 26.80 | -0.89% | 50 |
| Oct 9, 2025 | 26.28 | 27.04 | 26.28 | 27.04 | 27.04 | 0.90% | 600 |
| Oct 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.52% | - |
| Oct 7, 2025 | 26.80 | 26.94 | 26.80 | 26.94 | 26.94 | - | 760 |
| Oct 6, 2025 | 27.06 | 27.06 | 26.94 | 26.94 | 26.94 | -0.15% | 600 |
| Oct 3, 2025 | 27.36 | 27.36 | 26.98 | 26.98 | 26.98 | -1.53% | 20 |
| Oct 2, 2025 | 27.06 | 27.48 | 27.06 | 27.40 | 27.40 | 2.24% | 28 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.22% | - |
| Sep 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.59% | - |
| Sep 29, 2025 | 26.82 | 26.90 | 26.82 | 26.90 | 26.90 | 0.60% | 400 |
| Sep 26, 2025 | 26.56 | 26.74 | 26.56 | 26.74 | 26.74 | 1.44% | 600 |
| Sep 25, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.38% | - |
| Sep 24, 2025 | 26.28 | 26.46 | 26.28 | 26.46 | 26.46 | -1.71% | 200 |
| Sep 23, 2025 | 26.12 | 26.92 | 26.12 | 26.92 | 26.92 | 1.20% | 800 |
| Sep 22, 2025 | 26.42 | 26.60 | 26.42 | 26.60 | 26.60 | 0.68% | 150 |
| Sep 19, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | - |
| Sep 18, 2025 | 26.78 | 26.78 | 26.40 | 26.40 | 26.40 | -1.49% | 30 |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.54% | 300 |
| Sep 16, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - | - |
| Sep 15, 2025 | 27.34 | 27.56 | 27.22 | 27.22 | 27.22 | -2.09% | 600 |
| Sep 12, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.13% | 315 |
| Sep 11, 2025 | 26.82 | 27.22 | 26.82 | 27.22 | 27.22 | 0.81% | 7 |
| Sep 10, 2025 | 27.42 | 27.42 | 27.00 | 27.00 | 27.00 | -3.09% | - |
| Sep 9, 2025 | 27.54 | 27.86 | 27.54 | 27.86 | 27.86 | 1.60% | 455 |
| Sep 8, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.18% | - |
| Sep 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Sep 4, 2025 | 27.06 | 27.26 | 27.06 | 27.10 | 27.10 | -0.37% | 200 |
| Sep 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.52% | - |
| Sep 2, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -3.70% | 100 |
| Sep 1, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.70% | 100 |
| Aug 29, 2025 | 28.00 | 28.20 | 27.94 | 28.20 | 28.20 | -1.88% | 900 |
| Aug 28, 2025 | 27.94 | 28.74 | 27.94 | 28.74 | 28.74 | 1.55% | 500 |
| Aug 27, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -1.46% | 150 |
| Aug 26, 2025 | 29.30 | 29.30 | 28.52 | 28.72 | 28.72 | -0.55% | 1,545 |
| Aug 25, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.50% | - |
| Aug 22, 2025 | 28.52 | 29.32 | 28.52 | 29.32 | 29.32 | 2.37% | 30 |
| Aug 21, 2025 | 28.72 | 28.72 | 28.64 | 28.64 | 28.64 | -0.28% | 75 |
| Aug 20, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.35% | - |
| Aug 19, 2025 | 28.42 | 29.02 | 28.42 | 28.62 | 28.62 | 1.06% | 142 |
| Aug 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.64% | - |
| Aug 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.81% | - |
| Aug 14, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.07% | - |
| Aug 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -3.08% | - |
| Aug 12, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.59% | 200 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.33% | 150 |
| Aug 8, 2025 | 27.92 | 28.34 | 27.92 | 28.34 | 28.34 | 1.80% | 200 |
| Aug 7, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | - |
| Aug 6, 2025 | 28.08 | 28.08 | 27.84 | 27.84 | 27.84 | 1.83% | - |
| Aug 5, 2025 | 27.26 | 27.34 | 27.26 | 27.34 | 27.34 | -0.58% | - |
| Aug 4, 2025 | 27.56 | 27.56 | 27.36 | 27.50 | 27.50 | 1.40% | 30 |
| Aug 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.73% | - |
| Jul 31, 2025 | 27.72 | 27.82 | 27.32 | 27.32 | 27.32 | -3.39% | 215 |
| Jul 30, 2025 | 28.54 | 28.86 | 28.28 | 28.28 | 28.28 | -2.48% | 140 |
| Jul 29, 2025 | 28.76 | 29.34 | 28.76 | 29.00 | 29.00 | -0.34% | 500 |
| Jul 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.36% | 100 |
| Jul 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.45% | - |
| Jul 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 2.23% | - |
| Jul 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.07% | - |
| Jul 22, 2025 | 29.10 | 29.60 | 29.02 | 29.60 | 29.60 | 3.35% | 2,665 |
| Jul 21, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.56% | - |