Skip to main content
Solvay SA (VIE:SOLB)
Austria flag Austria · Delayed Price · Currency is EUR
27.10
-0.82 (-2.94%)
At close: Dec 5, 2025

Solvay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202528.1028.1227.9227.9227.92-0.92%-
Dec 3, 202528.0428.3828.0428.1828.18-0.56%-
Dec 2, 202527.9028.3427.9028.3428.341.87%-
Dec 1, 202527.4227.8227.4227.8227.821.83%-
Nov 28, 202527.6027.6027.3227.3227.32-1.94%-
Nov 27, 202527.7227.8627.6627.8627.860.36%-
Nov 26, 202528.4428.4427.7627.7627.76-2.80%-
Nov 25, 202528.3428.5628.3428.5628.562.88%-
Nov 24, 202527.6627.9627.6627.7627.760.36%-
Nov 21, 202527.4427.6627.4427.6627.660.07%-
Nov 20, 202527.5027.6427.4827.6427.640.73%-
Nov 19, 202527.1627.4627.0627.4427.442.08%-
Nov 18, 202527.0227.3226.8826.8826.88-2.04%-
Nov 17, 202527.5627.6427.4427.4427.44-0.15%-
Nov 14, 202528.0028.0027.4827.4827.48-1.36%-
Nov 13, 202527.7427.8627.7427.8627.863.19%-
Nov 12, 202526.7227.0026.7227.0027.00-0.22%-
Nov 11, 202526.8627.0626.8027.0627.060.89%-
Nov 10, 202526.7026.9026.7026.8226.821.36%-
Nov 7, 202526.3426.6426.3426.4626.466.87%-
Nov 6, 202525.1225.1224.7624.7624.76-4.62%-
Nov 5, 202525.7226.0025.7225.9625.961.33%-
Nov 4, 202525.7025.8825.6225.6225.62-0.62%-
Nov 3, 202526.5026.5025.7825.7825.78-3.45%-
Oct 31, 202526.4826.7226.4826.7026.701.06%-
Oct 30, 202526.7226.7226.4026.4226.42-1.86%-
Oct 29, 202526.9827.1426.9226.9226.920.60%-
Oct 28, 202526.5626.9026.5626.7626.76-6.17%-
Oct 27, 202528.6228.6228.4028.5228.52-0.42%250
Oct 24, 202528.5028.6428.3228.6428.642.29%-
Oct 23, 202528.0428.0427.7628.0028.000.72%-
Oct 22, 202527.9427.9427.6227.8027.80-0.79%-
Oct 21, 202528.0628.0628.0028.0228.020.14%-
Oct 20, 202527.7027.9827.7027.9827.980.29%-
Oct 17, 202528.1228.1227.5827.9027.90-0.50%-
Oct 16, 202528.0628.0627.4828.0428.04-2.37%-
Oct 15, 202529.5629.5628.7228.7228.72-0.97%-
Oct 14, 202527.6429.2227.6429.0029.006.93%-
Oct 13, 202526.7427.1226.7427.1227.121.73%-
Oct 10, 202526.7226.8026.6626.6626.66-1.48%-
Oct 9, 202526.6827.0626.6827.0627.062.42%-
Oct 8, 202526.8226.8226.4226.4226.42-2.94%-
Oct 7, 202526.9227.2226.9227.2227.220.96%-
Oct 6, 202527.1427.1426.8426.9626.960.45%-
Oct 3, 202527.3627.3626.8426.8426.84-2.04%-
Oct 2, 202527.0827.4026.9627.4027.400.81%240
Oct 1, 202527.0027.2627.0027.1827.180.82%-
Sep 30, 202526.5626.9626.5626.9626.960.07%-
Sep 29, 202526.9227.2226.9226.9426.940.07%-
Sep 26, 202526.9227.0226.9226.9226.920.22%-
Sep 25, 202526.8226.9626.8226.8626.861.05%-
Sep 24, 202526.3226.5826.3226.5826.58-0.67%-
Sep 23, 202526.4826.7626.4826.7626.761.36%-
Sep 22, 202526.4026.4026.3626.4026.40-0.68%-
Sep 19, 202526.9826.9826.5826.5826.58-0.52%-
Sep 18, 202526.8826.9626.7226.7226.72-0.45%-
Sep 17, 202526.9826.9826.6826.8426.84-1.97%100
Sep 16, 202527.3227.3827.3227.3827.38-0.07%-
Sep 15, 202527.5227.6027.4027.4027.40-0.87%-
Sep 12, 202527.7827.7827.3427.6427.640.73%-
Sep 11, 202527.1827.6627.1827.4427.440.88%-
Sep 10, 202527.4827.4827.2027.2027.20-1.73%-
Sep 9, 202527.8227.8227.5427.6827.68-0.07%-
Sep 8, 202527.6627.7027.5027.7027.700.65%-
Sep 5, 202527.5427.6027.5227.5227.520.88%-
Sep 4, 202527.2427.5427.2427.2827.28-1.09%-
Sep 3, 202527.7827.7827.5827.5827.580.36%-
Sep 2, 202527.9827.9827.4827.4827.48-1.36%-
Sep 1, 202528.1428.1427.8627.8627.86-0.78%-
Aug 29, 202528.2828.2827.9428.0828.08-1.47%-
Aug 28, 202528.3228.6028.3228.5028.502.81%-
Aug 27, 202528.6228.6227.7227.7227.72-3.01%-
Aug 26, 202528.5628.6028.4628.5828.58-2.12%-
Aug 25, 202529.0429.2029.0429.2029.201.25%-
Aug 22, 202528.6628.9228.6628.8428.841.05%-
Aug 21, 202528.9028.9028.3828.5428.54-0.83%-
Aug 20, 202529.0029.0028.7828.7828.78-0.14%-
Aug 19, 202528.6228.8228.6228.8228.820.91%-
Aug 18, 202528.5228.6228.5228.5628.56-1.24%-
Aug 15, 202528.7828.9228.7828.9228.922.05%-
Aug 14, 202528.2228.4828.2228.3428.342.09%-
Aug 13, 202528.0828.0827.6627.7627.76-0.22%-
Aug 12, 202528.0228.0427.8227.8227.82-1.56%-
Aug 11, 202528.6029.3828.2628.2628.260.50%1,000
Aug 8, 202528.2428.2428.1228.1228.12-0.57%-
Aug 7, 202528.0828.3028.0828.2828.281.00%-
Aug 6, 202528.0628.1028.0028.0028.00-0.71%-
Aug 5, 202527.5628.2027.5628.2028.203.37%-
Aug 4, 202527.4427.4427.2827.2827.28-1.37%265
Aug 1, 202527.3828.0227.3827.6627.660.36%-
Jul 31, 202527.5827.7227.5627.5627.56-2.34%-
Jul 30, 202528.7429.1028.2228.2228.22-2.82%-
Jul 29, 202528.9829.0828.9829.0429.04-0.41%-
Jul 28, 202530.0830.0829.1629.1629.16-1.42%-
Jul 25, 202529.6429.6429.5629.5829.58-1.47%-
Jul 24, 202530.3430.4829.9830.0230.02-0.33%-
Jul 23, 202530.2230.2230.0830.1230.122.17%-
Jul 22, 202529.3229.4829.3229.4829.480.20%-
Jul 21, 202528.9829.5228.9829.4229.422.37%-
Jul 18, 202528.7028.8628.7028.7428.740.28%-