Solutiance AG SLSA
XETR · Germany · Distribution Services
€1.34-0.03 (-2.19%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.34 | -2.19% | €1.34 | €1.41 | €1.34 | 17 |
| 2026-09-30 | €1.37 | 0.00% | €1.38 | €1.38 | €1.30 | 54 |
| 2026-09-29 | €1.37 | +3.01% | €1.31 | €1.37 | €1.31 | 35 |
| 2026-09-28 | €1.33 | -0.75% | €1.31 | €1.33 | €1.31 | 0 |
| 2026-09-25 | €1.34 | +2.29% | €1.31 | €1.34 | €1.31 | 143 |
| 2026-09-24 | €1.31 | +1.55% | €1.29 | €1.34 | €1.29 | 969 |
| 2026-09-23 | €1.29 | 0.00% | €1.27 | €1.29 | €1.27 | 7 |
| 2026-09-22 | €1.29 | -0.77% | €1.28 | €1.30 | €1.28 | 150 |
| 2026-09-21 | €1.30 | +1.56% | €1.28 | €1.30 | €1.25 | 100 |
| 2026-09-18 | €1.28 | -1.54% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-09-17 | €1.30 | +1.56% | €1.28 | €1.30 | €1.25 | 240 |
| 2026-09-16 | €1.28 | -1.54% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-09-15 | €1.30 | -2.99% | €1.28 | €1.30 | €1.27 | 3.79K |
| 2026-09-14 | €1.34 | +0.75% | €1.31 | €1.34 | €1.28 | 262 |
| 2026-09-11 | €1.33 | -3.62% | €1.34 | €1.34 | €1.31 | 2.00K |
| 2026-09-10 | €1.38 | -1.43% | €1.39 | €1.42 | €1.38 | 40 |
| 2026-09-09 | €1.40 | 0.00% | €1.39 | €1.40 | €1.38 | 0 |
| 2026-09-08 | €1.40 | 0.00% | €1.39 | €1.40 | €1.38 | 0 |
| 2026-09-07 | €1.40 | -0.71% | €1.39 | €1.40 | €1.38 | 0 |
| 2026-09-04 | €1.41 | +1.44% | €1.43 | €1.43 | €1.41 | 28 |
| 2026-09-03 | €1.39 | +3.73% | €1.38 | €1.39 | €1.38 | 2.29K |
| 2026-09-02 | €1.34 | +4.69% | €1.31 | €1.38 | €1.29 | 2.69K |
| 2026-09-01 | €1.28 | 0.00% | €1.25 | €1.28 | €1.25 | 50 |
| 2026-08-31 | €1.28 | -1.54% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-08-28 | €1.30 | +2.36% | €1.23 | €1.31 | €1.23 | 313 |
| 2026-08-27 | €1.27 | 0.00% | €1.28 | €1.29 | €1.23 | 2.03K |
| 2026-08-26 | €1.27 | +0.79% | €1.28 | €1.31 | €1.27 | 2.05K |
| 2026-08-25 | €1.26 | -1.56% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-08-24 | €1.28 | +2.40% | €1.21 | €1.28 | €1.21 | 100 |
| 2026-08-21 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-08-20 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-08-19 | €1.25 | +0.81% | €1.20 | €1.25 | €1.20 | 196 |
| 2026-08-18 | €1.24 | -3.12% | €1.20 | €1.28 | €1.20 | 603 |
| 2026-08-17 | €1.28 | +3.23% | €1.20 | €1.28 | €1.20 | 352 |
| 2026-08-14 | €1.24 | 0.00% | €1.20 | €1.24 | €1.20 | 15 |
| 2026-08-13 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-08-12 | €1.24 | -0.80% | €1.20 | €1.25 | €1.20 | 583 |
| 2026-08-11 | €1.25 | +9.65% | €1.25 | €1.25 | €1.25 | 1.51K |
| 2026-08-10 | €1.14 | -8.06% | €1.25 | €1.25 | €1.14 | 167 |
| 2026-08-07 | €1.24 | -0.80% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-08-06 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 1 |
| 2026-08-05 | €1.25 | 0.00% | €1.18 | €1.25 | €1.16 | 2.53K |
| 2026-08-04 | €1.25 | -15.54% | €1.50 | €1.50 | €1.16 | 7.87K |
| 2026-08-03 | €1.48 | +35.78% | €1.10 | €1.69 | €1.09 | 30.79K |
| 2026-07-31 | €1.09 | -0.91% | €1.09 | €1.09 | €1.09 | 250 |
| 2026-07-30 | €1.10 | +0.92% | €1.10 | €1.10 | €1.10 | 250 |
| 2026-07-29 | €1.09 | -0.91% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-07-28 | €1.10 | +4.76% | €1.07 | €1.10 | €1.07 | 700 |
| 2026-07-27 | €1.05 | +2.94% | €1.03 | €1.05 | €1.03 | 6.20K |
| 2026-07-24 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-07-23 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-07-22 | €1.02 | -2.86% | €1.03 | €1.03 | €1.02 | 3.31K |
| 2026-07-21 | €1.05 | -2.78% | €1.05 | €1.05 | €1.03 | 9.95K |
| 2026-07-20 | €1.08 | +0.93% | €1.08 | €1.08 | €1.08 | 223 |
| 2026-07-17 | €1.07 | -0.93% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-16 | €1.08 | 0.00% | €1.08 | €1.08 | €1.08 | 0 |
| 2026-07-15 | €1.08 | +2.86% | €1.08 | €1.08 | €1.01 | 5.75K |
| 2026-07-14 | €1.05 | -3.67% | €1.05 | €1.05 | €1.05 | 4.00K |
| 2026-07-13 | €1.09 | -5.22% | €1.14 | €1.14 | €1.08 | 5.00K |
| 2026-07-10 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-07-09 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 5.00K |
| 2026-07-08 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-07-07 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-07-06 | €1.15 | -3.36% | €1.16 | €1.16 | €1.15 | 155 |
| 2026-07-03 | €1.19 | 0.00% | €1.22 | €1.22 | €1.19 | 55 |
| 2026-07-02 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-01 | €1.19 | +4.39% | €1.17 | €1.21 | €1.17 | 4.65K |
| 2026-06-30 | €1.14 | +3.64% | €1.10 | €1.17 | €1.10 | 19.14K |
| 2026-06-29 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-06-26 | €1.10 | -1.79% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-06-25 | €1.12 | -3.45% | €1.13 | €1.13 | €1.12 | 2.00K |
| 2026-06-24 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 750 |
| 2026-06-23 | €1.16 | -0.85% | €1.16 | €1.16 | €1.16 | 0 |
| 2026-06-22 | €1.17 | +0.86% | €1.15 | €1.17 | €1.15 | 1.53K |
| 2026-06-19 | €1.16 | -1.69% | €1.20 | €1.20 | €1.16 | 1.35K |
| 2026-06-18 | €1.18 | -1.67% | €1.18 | €1.18 | €1.18 | 0 |
| 2026-06-17 | €1.20 | +4.35% | €1.15 | €1.20 | €1.13 | 2.09K |
| 2026-06-16 | €1.15 | 0.00% | €1.20 | €1.20 | €1.13 | 12.26K |
| 2026-06-15 | €1.15 | -0.86% | €1.23 | €1.23 | €1.15 | 1.70K |
| 2026-06-12 | €1.16 | -7.20% | €1.22 | €1.22 | €1.16 | 17.01K |
| 2026-06-11 | €1.25 | -3.10% | €1.25 | €1.28 | €1.23 | 20 |
| 2026-06-10 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-06-09 | €1.29 | 0.00% | €1.27 | €1.29 | €1.27 | 15 |
| 2026-06-08 | €1.29 | -2.27% | €1.32 | €1.38 | €1.27 | 3.30K |
| 2026-06-05 | €1.32 | +3.13% | €1.31 | €1.32 | €1.31 | 2.44K |
| 2026-06-04 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-06-03 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-06-02 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 1.50K |
| 2026-06-01 | €1.28 | -0.78% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-05-29 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |