Solvay SA SOLB
EURONEXT · Belgium · Process Industries
€24.26-0.06 (-0.25%)
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 | €24.26 | -0.25% | €24.08 | €24.28 | €23.84 | 613.46K |
| 2026-09-30 | €24.32 | -0.82% | €24.60 | €24.72 | €24.32 | 281.82K |
| 2026-09-29 | €24.52 | -0.57% | €24.64 | €24.82 | €24.42 | 229.64K |
| 2026-09-28 | €24.66 | -0.56% | €24.84 | €24.90 | €24.52 | 268.09K |
| 2026-09-25 | €24.80 | -0.56% | €24.90 | €24.90 | €24.66 | 503.90K |
| 2026-09-24 | €24.94 | -2.12% | €25.32 | €25.52 | €24.94 | 369.74K |
| 2026-09-23 | €25.48 | +0.47% | €25.70 | €25.74 | €25.02 | 286.51K |
| 2026-09-22 | €25.36 | +0.24% | €25.20 | €25.54 | €25.02 | 298.57K |
| 2026-09-21 | €25.30 | +0.64% | €25.12 | €25.48 | €24.98 | 256.28K |
| 2026-09-18 | €25.14 | -4.41% | €26.02 | €26.17 | €25.04 | 829.09K |
| 2026-09-17 | €26.30 | +1.54% | €26.00 | €26.30 | €25.68 | 298.35K |
| 2026-09-16 | €25.90 | +0.23% | €25.80 | €26.18 | €25.80 | 332.31K |
| 2026-09-15 | €25.84 | +0.23% | €25.84 | €25.84 | €25.44 | 263.19K |
| 2026-09-14 | €25.78 | -0.39% | €25.80 | €26.12 | €25.64 | 281.96K |
| 2026-09-11 | €25.88 | -0.69% | €26.06 | €26.30 | €25.56 | 261.37K |
| 2026-09-10 | €26.06 | +0.85% | €25.88 | €26.10 | €25.54 | 282.85K |
| 2026-09-09 | €25.84 | -1.90% | €26.38 | €26.62 | €25.64 | 482.03K |
| 2026-09-08 | €26.34 | +1.46% | €25.80 | €26.80 | €25.80 | 424.93K |
| 2026-09-07 | €25.96 | -0.84% | €26.02 | €26.18 | €25.84 | 155.66K |
| 2026-09-04 | €26.18 | +0.93% | €25.72 | €26.18 | €25.52 | 221.44K |
| 2026-09-03 | €25.94 | +0.86% | €25.80 | €26.28 | €25.74 | 289.54K |
| 2026-09-02 | €25.72 | -0.16% | €25.60 | €25.94 | €25.44 | 237.31K |
| 2026-09-01 | €25.76 | -0.31% | €25.98 | €26.32 | €25.52 | 417.78K |
| 2026-08-31 | €25.84 | +0.31% | €25.96 | €26.34 | €25.84 | 406.32K |
| 2026-08-28 | €25.76 | +1.42% | €25.44 | €25.92 | €25.44 | 258.11K |
| 2026-08-27 | €25.40 | -0.63% | €25.44 | €25.54 | €25.14 | 208.64K |
| 2026-08-26 | €25.56 | -0.08% | €25.70 | €25.72 | €25.52 | 136.28K |
| 2026-08-25 | €25.58 | 0.00% | €25.68 | €26.18 | €25.34 | 218.63K |
| 2026-08-24 | €25.58 | +0.24% | €25.44 | €25.70 | €25.38 | 192.99K |
| 2026-08-21 | €25.52 | +1.03% | €25.32 | €25.52 | €25.20 | 293.38K |
| 2026-08-20 | €25.26 | -2.32% | €25.40 | €25.42 | €25.01 | 688.95K |
| 2026-08-19 | €25.86 | -1.15% | €26.02 | €26.28 | €25.86 | 375.02K |
| 2026-08-18 | €26.16 | +0.23% | €25.84 | €26.20 | €25.82 | 300.72K |
| 2026-08-17 | €26.10 | -0.91% | €26.30 | €26.36 | €25.86 | 277.43K |
| 2026-08-14 | €26.34 | +0.53% | €26.16 | €26.50 | €26.06 | 232.04K |
| 2026-08-13 | €26.20 | -1.65% | €26.40 | €26.40 | €25.84 | 350.94K |
| 2026-08-12 | €26.64 | +0.68% | €26.50 | €26.70 | €26.40 | 145.67K |
| 2026-08-11 | €26.46 | -0.68% | €26.50 | €26.64 | €26.28 | 187.72K |
| 2026-08-10 | €26.64 | -0.52% | €26.76 | €26.86 | €26.34 | 273.01K |
| 2026-08-07 | €26.78 | +0.22% | €26.78 | €26.96 | €26.58 | 248.65K |
| 2026-08-06 | €26.72 | +0.83% | €26.58 | €26.94 | €26.58 | 233.88K |
| 2026-08-05 | €26.50 | -0.08% | €26.60 | €26.92 | €26.42 | 256.14K |
| 2026-08-04 | €26.52 | -0.23% | €26.58 | €26.80 | €26.08 | 422.02K |
| 2026-08-03 | €26.58 | +0.08% | €26.60 | €26.94 | €26.56 | 347.39K |
| 2026-07-31 | €26.56 | -1.56% | €26.96 | €27.16 | €26.32 | 377.43K |
| 2026-07-30 | €26.98 | +0.90% | €26.86 | €27.30 | €26.36 | 424.65K |
| 2026-07-29 | €26.74 | +1.21% | €26.48 | €27.76 | €26.42 | 699.33K |
| 2026-07-28 | €26.42 | +0.76% | €26.20 | €26.68 | €26.14 | 319.76K |
| 2026-07-27 | €26.22 | -0.76% | €26.54 | €26.68 | €26.22 | 235.18K |
| 2026-07-24 | €26.42 | -0.30% | €26.56 | €26.64 | €26.20 | 198.68K |
| 2026-07-23 | €26.50 | +1.38% | €26.32 | €26.84 | €26.04 | 300.40K |
| 2026-07-22 | €26.14 | +0.62% | €25.88 | €26.46 | €25.88 | 255.73K |
| 2026-07-21 | €25.98 | +0.70% | €25.84 | €25.98 | €25.62 | 296.83K |
| 2026-07-20 | €25.80 | -1.30% | €25.56 | €25.80 | €25.42 | 332.95K |
| 2026-07-17 | €26.14 | -0.15% | €26.02 | €26.14 | €25.86 | 301.40K |
| 2026-07-16 | €26.18 | -1.21% | €26.50 | €26.70 | €26.16 | 222.41K |
| 2026-07-15 | €26.50 | -0.82% | €26.94 | €26.94 | €26.26 | 383.05K |
| 2026-07-14 | €26.72 | +1.14% | €26.62 | €27.04 | €26.60 | 344.10K |
| 2026-07-13 | €26.42 | +1.30% | €25.86 | €26.72 | €25.86 | 296.63K |
| 2026-07-10 | €26.08 | -0.08% | €26.00 | €26.12 | €25.86 | 169.85K |
| 2026-07-09 | €26.10 | +0.77% | €26.04 | €26.18 | €25.92 | 159.73K |
| 2026-07-08 | €25.90 | -1.22% | €26.10 | €26.26 | €25.82 | 259.75K |
| 2026-07-07 | €26.22 | +0.15% | €26.08 | €26.56 | €26.08 | 183.35K |
| 2026-07-06 | €26.18 | -0.68% | €26.38 | €26.50 | €26.00 | 365.38K |
| 2026-07-03 | €26.36 | -0.60% | €26.54 | €26.60 | €26.08 | 233.71K |
| 2026-07-02 | €26.52 | +0.91% | €26.14 | €26.72 | €26.14 | 322.21K |
| 2026-07-01 | €26.28 | 0.00% | €26.30 | €26.60 | €25.70 | 302.62K |
| 2026-06-30 | €26.28 | -0.76% | €26.48 | €26.60 | €26.28 | 326.73K |
| 2026-06-29 | €26.48 | -1.34% | €26.72 | €26.90 | €26.26 | 265.55K |
| 2026-06-26 | €26.84 | -0.52% | €26.92 | €26.98 | €26.34 | 366.84K |
| 2026-06-25 | €26.98 | -0.30% | €27.10 | €27.20 | €26.70 | 346.23K |
| 2026-06-24 | €27.06 | -0.15% | €27.10 | €27.54 | €26.90 | 476.52K |
| 2026-06-23 | €27.10 | -1.38% | €27.20 | €27.24 | €26.92 | 267.78K |
| 2026-06-22 | €27.48 | +0.37% | €27.54 | €27.54 | €27.02 | 299.93K |
| 2026-06-19 | €27.38 | -1.51% | €27.76 | €28.04 | €27.34 | 1.09M |
| 2026-06-18 | €27.80 | +0.58% | €27.56 | €27.80 | €27.18 | 310.81K |
| 2026-06-17 | €27.64 | +1.25% | €27.30 | €27.94 | €27.08 | 514.72K |
| 2026-06-16 | €27.30 | +0.37% | €27.28 | €27.62 | €27.16 | 311.53K |
| 2026-06-15 | €27.20 | +1.49% | €26.96 | €27.44 | €26.92 | 299.53K |
| 2026-06-12 | €26.80 | +1.98% | €26.56 | €27.04 | €26.46 | 343.53K |
| 2026-06-11 | €26.28 | +0.23% | €26.48 | €26.64 | €26.24 | 261.20K |
| 2026-06-10 | €26.22 | +1.79% | €26.24 | €26.68 | €26.14 | 417.57K |
| 2026-06-09 | €25.76 | -0.54% | €25.84 | €26.24 | €25.46 | 277.83K |
| 2026-06-08 | €25.90 | -1.22% | €25.76 | €26.10 | €25.44 | 491.01K |
| 2026-06-05 | €26.22 | +0.46% | €25.92 | €26.30 | €25.92 | 217.46K |
| 2026-06-04 | €26.10 | -1.21% | €26.54 | €26.60 | €25.94 | 298.65K |
| 2026-06-03 | €26.42 | -0.15% | €26.44 | €26.56 | €26.16 | 297.37K |
| 2026-06-02 | €26.46 | 0.00% | €26.60 | €26.76 | €26.36 | 265.03K |
| 2026-06-01 | €26.46 | +2.24% | €25.70 | €26.92 | €25.70 | 497.90K |
| 2026-05-29 | €25.88 | -0.99% | €26.10 | €26.20 | €25.70 | 264.03K |