Skip to main content
Solvay SA (VIE:SOLB)
Austria flag Austria · Delayed Price · Currency is EUR
25.52
-0.30 (-1.16%)
Last updated: Mar 9, 2026, 3:30 PM CET

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2626.2625.7625.8225.82-2.79%-
Mar 5, 202626.6026.8026.5626.5626.560.15%-
Mar 4, 202625.7826.5625.7826.5226.522.63%53
Mar 3, 202626.3026.3025.4625.8425.84-2.64%-
Mar 2, 202626.8826.9626.5426.5426.54-3.56%-
Feb 27, 202627.7827.7827.3627.5227.52-2.55%1,000
Feb 26, 202628.0628.6628.0628.2428.24--
Feb 25, 202627.9428.3827.9428.2428.24-1.26%-
Feb 24, 202628.1228.6028.1228.6028.606.16%50
Feb 23, 202627.0027.0426.9426.9426.94-1.82%50
Feb 20, 202627.1027.4427.1027.4427.441.78%-
Feb 19, 202627.0627.0626.9026.9626.960.15%-
Feb 18, 202627.2627.2626.9226.9226.92-2.25%150
Feb 17, 202627.1227.5427.1227.5427.54-0.72%-
Feb 16, 202628.0828.0827.7427.7427.74-1.56%-
Feb 13, 202628.2628.2627.9028.1828.18-0.42%-
Feb 12, 202628.2828.5628.2828.3028.300.93%-
Feb 11, 202628.0228.0627.9428.0428.04-1,880
Feb 10, 202627.2828.0427.2828.0428.044.24%-
Feb 9, 202626.8026.9226.8026.9026.901.28%-
Feb 6, 202626.7826.7826.5626.5626.56-2.71%-
Feb 5, 202626.9427.3026.6427.3027.300.66%-
Feb 4, 202626.0227.1226.0227.1227.126.69%-
Feb 3, 202625.1625.4225.1025.4225.420.95%-
Feb 2, 202624.5825.1824.5825.1825.182.11%-
Jan 30, 202624.7824.7824.6624.6624.66-1.44%-
Jan 29, 202625.3025.3024.8825.0225.02-1.57%-
Jan 28, 202625.1425.4225.1425.4225.42-1.24%-
Jan 27, 202626.2626.2625.7425.7425.74-3.16%200
Jan 26, 202626.3026.5826.1226.5826.581.45%500
Jan 23, 202625.7826.2025.7826.2026.202.18%-
Jan 22, 202625.8825.8825.4025.6425.641.99%-
Jan 21, 202624.9625.1424.9225.1425.143.12%-
Jan 20, 202624.9224.9224.3624.3824.38-4.24%-
Jan 19, 202625.7625.7625.4225.4625.46-5.84%40
Jan 16, 202627.4427.4426.9827.0426.36-2.87%1,880
Jan 15, 202627.0627.8427.0627.8427.143.26%1,089
Jan 14, 202626.7026.9626.7026.9626.280.37%-
Jan 13, 202626.7426.8626.7426.8626.19-0.74%-
Jan 12, 202627.1027.2027.0427.0626.38-0.15%-
Jan 9, 202627.2027.2827.1027.1026.421.65%-
Jan 8, 202626.8626.8826.6626.6625.99-1.33%-
Jan 7, 202627.1827.1826.8227.0226.34--
Jan 6, 202626.9227.0226.8427.0226.341.81%-
Jan 5, 202627.4427.4426.5426.5425.87-2.50%-
Jan 2, 202627.0427.2227.0427.2226.54-1.02%-
Dec 30, 202527.2827.5427.2827.5026.81-0.43%-
Dec 29, 202527.1827.6227.1827.6226.932.07%-
Dec 23, 202526.8427.0626.8427.0626.381.12%-
Dec 22, 202526.8226.8226.5626.7626.090.30%-
Dec 19, 202526.5626.9026.5626.6826.010.15%-
Dec 18, 202526.8226.8226.5626.6425.97-1.04%-
Dec 17, 202526.9027.0026.9026.9226.24-1.10%-
Dec 16, 202526.9627.3426.9627.2226.540.59%-
Dec 15, 202527.0227.1227.0227.0626.38-0.59%-
Dec 12, 202526.9627.5026.9627.2226.541.57%-
Dec 11, 202526.0027.0026.0026.8026.131.75%-
Dec 10, 202526.6826.6826.3426.3425.68-0.83%-
Dec 9, 202526.9226.9226.5626.5625.89-1.04%-
Dec 8, 202527.0627.1226.8426.8426.17-0.96%-
Dec 5, 202527.3427.3427.1027.1026.42-2.94%-
Dec 4, 202528.1028.1227.9227.9227.22-0.92%-
Dec 3, 202528.0428.3828.0428.1827.47-0.56%-
Dec 2, 202527.9028.3427.9028.3427.631.87%-
Dec 1, 202527.4227.8227.4227.8227.121.83%-
Nov 28, 202527.6027.6027.3227.3226.63-1.94%-
Nov 27, 202527.7227.8627.6627.8627.160.36%-
Nov 26, 202528.4428.4427.7627.7627.06-2.80%-
Nov 25, 202528.3428.5628.3428.5627.842.88%-
Nov 24, 202527.6627.9627.6627.7627.060.36%-
Nov 21, 202527.4427.6627.4427.6626.970.07%-
Nov 20, 202527.5027.6427.4827.6426.950.73%-
Nov 19, 202527.1627.4627.0627.4426.752.08%-
Nov 18, 202527.0227.3226.8826.8826.21-2.04%-
Nov 17, 202527.5627.6427.4427.4426.75-0.15%-
Nov 14, 202528.0028.0027.4827.4826.79-1.36%-
Nov 13, 202527.7427.8627.7427.8627.163.19%-
Nov 12, 202526.7227.0026.7227.0026.32-0.22%-
Nov 11, 202526.8627.0626.8027.0626.380.89%-
Nov 10, 202526.7026.9026.7026.8226.151.36%-
Nov 7, 202526.3426.6426.3426.4625.806.87%-
Nov 6, 202525.1225.1224.7624.7624.14-4.62%-
Nov 5, 202525.7226.0025.7225.9625.311.33%-
Nov 4, 202525.7025.8825.6225.6224.98-0.62%-
Nov 3, 202526.5026.5025.7825.7825.13-3.45%-
Oct 31, 202526.4826.7226.4826.7026.031.06%-
Oct 30, 202526.7226.7226.4026.4225.76-1.86%-
Oct 29, 202526.9827.1426.9226.9226.240.60%-
Oct 28, 202526.5626.9026.5626.7626.09-6.17%-
Oct 27, 202528.6228.6228.4028.5227.80-0.42%250
Oct 24, 202528.5028.6428.3228.6427.922.29%-
Oct 23, 202528.0428.0427.7628.0027.300.72%-
Oct 22, 202527.9427.9427.6227.8027.10-0.79%-
Oct 21, 202528.0628.0628.0028.0227.320.14%-
Oct 20, 202527.7027.9827.7027.9827.280.29%-
Oct 17, 202528.1228.1227.5827.9027.20-0.50%-
Oct 16, 202528.0628.0627.4828.0427.34-2.37%-
Oct 15, 202529.5629.5628.7228.7228.00-0.97%-
Oct 14, 202527.6429.2227.6429.0028.276.93%-
Oct 13, 202526.7427.1226.7427.1226.441.73%-