Solstad Offshore ASA (FRA:SZL)
Germany
· Delayed Price · Currency is EUR 3.550
+0.050 (1.43%)
Last updated: Dec 5, 2025, 8:04 AM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1.43% | - |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.43% | - |
| Dec 3, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | - |
| Dec 2, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -2.82% | - |
| Dec 1, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | - |
| Nov 28, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| Nov 27, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | - |
| Nov 26, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 2.17% | - |
| Nov 25, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -2.54% | - |
| Nov 24, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.50 | -0.28% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.51 | -0.28% | - |
| Nov 20, 2025 | 3.64 | 3.64 | 3.57 | 3.57 | 3.52 | -1.11% | - |
| Nov 19, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.56 | -1.50% | - |
| Nov 18, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.62 | -0.41% | - |
| Nov 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -0.14% | - |
| Nov 14, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | - | - |
| Nov 13, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.63 | 0.14% | - |
| Nov 12, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | -0.27% | - |
| Nov 11, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.64 | 0.55% | - |
| Nov 10, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.62 | -0.54% | - |
| Nov 7, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.64 | 0.55% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.67 | 3.67 | 3.62 | -0.68% | - |
| Nov 5, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | -2.64% | - |
| Nov 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | -1.04% | - |
| Nov 3, 2025 | 3.72 | 3.83 | 3.72 | 3.83 | 3.78 | 3.23% | - |
| Oct 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | 1.92% | - |
| Oct 30, 2025 | 3.81 | 3.81 | 3.64 | 3.64 | 3.60 | -4.21% | - |
| Oct 29, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.75 | 2.98% | - |
| Oct 28, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | 3.64 | -2.77% | - |
| Oct 27, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.75 | 1.07% | - |
| Oct 24, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.71 | -3.10% | - |
| Oct 23, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.83 | 3.20% | - |
| Oct 22, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.71 | 1.35% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.66 | -2.11% | - |
| Oct 20, 2025 | 3.82 | 3.82 | 3.79 | 3.79 | 3.74 | -0.53% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.76 | -2.56% | - |
| Oct 16, 2025 | 3.97 | 3.97 | 3.91 | 3.91 | 3.86 | -1.64% | - |
| Oct 15, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.92 | 0.89% | - |
| Oct 14, 2025 | 4.11 | 4.15 | 3.94 | 3.94 | 3.89 | -4.95% | 15 |
| Oct 13, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.09 | 0.85% | - |
| Oct 10, 2025 | 4.53 | 4.53 | 4.04 | 4.11 | 4.05 | -9.18% | 600 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.46 | -1.95% | - |
| Oct 8, 2025 | 4.51 | 4.61 | 4.51 | 4.61 | 4.55 | 2.33% | - |
| Oct 7, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.45 | -2.59% | - |
| Oct 6, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.57 | 1.87% | - |
| Oct 3, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.48 | - | - |
| Oct 2, 2025 | 4.63 | 4.63 | 4.54 | 4.54 | 4.48 | -1.84% | - |
| Oct 1, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.57 | -0.11% | - |
| Sep 30, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.57 | -0.43% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.59 | -0.64% | - |
| Sep 26, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.62 | 0.65% | - |
| Sep 25, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.59 | 0.22% | - |
| Sep 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.32% | - |
| Sep 23, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.57 | 1.65% | - |
| Sep 22, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.49 | -2.47% | - |
| Sep 19, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.61 | -3.91% | - |
| Sep 18, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.80 | 3.96% | - |
| Sep 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 0.11% | - |
| Sep 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 0.21% | - |
| Sep 15, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.60 | 1.31% | - |
| Sep 12, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.54 | -0.76% | - |
| Sep 11, 2025 | 4.69 | 4.69 | 4.63 | 4.63 | 4.57 | -0.86% | - |
| Sep 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 0.32% | - |
| Sep 9, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.60 | -2.10% | - |
| Sep 8, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.70 | -3.65% | 75 |
| Sep 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 0.30% | - |
| Sep 4, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.86 | 0.92% | - |
| Sep 3, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.82 | 0.52% | - |
| Sep 2, 2025 | 4.79 | 4.96 | 4.79 | 4.85 | 4.79 | 1.25% | 300 |
| Sep 1, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.73 | 0.52% | - |
| Aug 29, 2025 | 4.69 | 4.77 | 4.69 | 4.77 | 4.71 | 1.82% | - |
| Aug 28, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.62 | -0.64% | - |
| Aug 27, 2025 | 4.57 | 4.71 | 4.57 | 4.71 | 4.65 | 3.06% | - |
| Aug 26, 2025 | 4.49 | 4.57 | 4.49 | 4.57 | 4.51 | 0.44% | - |
| Aug 25, 2025 | 4.42 | 4.55 | 4.42 | 4.55 | 4.49 | 2.71% | - |
| Aug 22, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.38 | 0.23% | - |
| Aug 21, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.37 | 0.91% | - |
| Aug 20, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.33 | 0.81% | - |
| Aug 19, 2025 | 4.19 | 4.35 | 4.19 | 4.35 | 4.29 | 3.70% | - |
| Aug 18, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.14 | -0.59% | - |
| Aug 15, 2025 | 4.29 | 4.29 | 4.22 | 4.22 | 4.16 | -1.52% | - |
| Aug 14, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.23 | 2.15% | - |
| Aug 13, 2025 | 4.36 | 4.36 | 4.19 | 4.19 | 4.14 | -3.79% | - |
| Aug 12, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.30 | 0.81% | - |
| Aug 11, 2025 | 4.37 | 4.37 | 4.32 | 4.32 | 4.27 | -0.92% | - |
| Aug 8, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.31 | 0.58% | - |
| Aug 7, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.28 | -1.25% | - |
| Aug 6, 2025 | 4.20 | 4.39 | 4.20 | 4.39 | 4.34 | 5.40% | - |
| Aug 5, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.11 | 1.34% | - |
| Aug 4, 2025 | 4.14 | 4.14 | 4.11 | 4.11 | 4.06 | -2.72% | - |
| Aug 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.17 | -0.35% | - |
| Jul 31, 2025 | 4.33 | 4.33 | 4.24 | 4.24 | 4.19 | -1.28% | - |
| Jul 30, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.24 | -1.15% | - |
| Jul 29, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.29 | 1.52% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.23 | -0.58% | - |
| Jul 25, 2025 | 4.29 | 4.31 | 4.23 | 4.31 | 4.25 | 0.47% | - |
| Jul 24, 2025 | 4.37 | 4.37 | 4.29 | 4.29 | 4.23 | -1.83% | - |
| Jul 23, 2025 | 4.34 | 4.37 | 4.30 | 4.37 | 4.31 | 1.75% | - |
| Jul 22, 2025 | 4.21 | 4.29 | 4.21 | 4.29 | 4.24 | 1.90% | - |
| Jul 21, 2025 | 4.24 | 4.24 | 4.21 | 4.21 | 4.16 | -0.82% | - |