Canada markets closed

Solvay SA (SOL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.76-1.73 (-5.49%)
At close: 02:51PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202430.4730.8629.7629.7629.7650
Apr 24, 202430.5531.4930.5531.4931.4950
Apr 23, 202431.4431.4431.4431.4431.44-
Apr 22, 202430.5930.5930.5930.5930.59-
Apr 19, 202430.1330.1328.2128.2128.21250
Apr 18, 202429.7430.5529.6629.8329.83150
Apr 17, 202428.8329.7528.8329.7529.75100
Apr 16, 202428.9728.9728.9728.9728.97-
Apr 15, 202428.7029.3028.7029.3029.30-
Apr 12, 202429.1029.5129.1029.5129.5160
Apr 11, 202427.9630.1327.9630.1330.13330
Apr 10, 202428.2429.0828.2429.0829.082,175
Apr 09, 202428.0628.0928.0628.0928.09-
Apr 08, 202428.1128.1127.2527.6827.681,470
Apr 05, 202427.4827.7627.0927.7627.76225
Apr 04, 202428.3029.3028.1528.6728.67842
Apr 03, 202425.1630.0225.1630.0230.02906
Apr 02, 202425.2425.6425.2425.4625.466
Mar 28, 202424.6424.6424.5024.5024.50-
Mar 27, 202424.2624.6624.2524.6624.66-
Mar 26, 202424.5224.5224.2924.2924.29-
Mar 25, 202424.9124.9124.4724.5224.525
Mar 22, 202423.8324.5323.8324.5324.5320
Mar 21, 202423.9324.0523.9324.0524.05-
Mar 20, 202423.1823.1823.1823.1823.18-
Mar 19, 202423.1423.3223.0923.3223.32-
Mar 18, 202422.8023.6022.7823.2023.20150
Mar 15, 202424.1524.1522.8422.8422.84420
Mar 14, 202424.3324.3324.3324.3324.33-
Mar 13, 202425.0025.3024.0824.0824.081,965
Mar 12, 202423.7525.1023.7525.1025.1070
Mar 11, 202423.2523.6823.2523.6823.6875
Mar 08, 202423.1423.1423.1423.1423.14-
Mar 07, 202423.1323.4023.1323.4023.4075
Mar 06, 202423.1623.8923.1623.8923.891,100
Mar 05, 202423.0723.0723.0523.0523.05-
Mar 04, 202423.9523.9523.7323.8123.81-
Mar 01, 202423.2723.8623.2723.8623.86-
Feb 29, 202423.1723.3523.1723.3223.32-
Feb 28, 202423.3423.8523.3423.8523.85385
Feb 27, 202423.0623.5123.0623.5123.51175
Feb 26, 202423.5223.7723.4923.4923.49150
Feb 23, 202423.9924.4523.7624.1324.13102
Feb 22, 202424.5024.5023.8124.0524.05100
Feb 21, 202423.7623.8323.4623.6323.632,703
Feb 20, 202423.4723.5923.4723.5923.59-
Feb 19, 202423.9023.9023.7123.7123.71-
Feb 16, 202423.3724.2623.3723.7023.7042
Feb 15, 202423.5924.2023.5923.7323.73400
Feb 14, 202423.0723.1222.9223.1223.1275
Feb 13, 202422.5422.9322.5422.7722.7720
Feb 12, 202422.1922.9322.1922.9322.9350
Feb 09, 202422.4522.4822.1622.1622.16110
Feb 08, 202422.3822.9122.3822.7322.7320
Feb 07, 202423.1023.1022.3422.3422.3442
Feb 06, 202423.3623.5523.0723.0723.0790
Feb 05, 202424.2924.2924.0524.0524.05-
Feb 02, 202425.1225.1224.6624.7624.7674
Feb 01, 202425.8025.8024.3825.0625.062,085
Jan 31, 202425.7825.7825.4325.4325.43-
Jan 30, 202425.4726.0625.3526.0626.061,610
Jan 29, 202426.3026.3025.9425.9425.94-
Jan 26, 202425.7226.6925.4826.6926.691,596
Jan 25, 202424.4525.1624.4525.1625.1680
Jan 24, 202425.1025.1024.6724.6724.6730
Jan 23, 202424.8225.0324.7625.0325.0360
Jan 22, 202424.0024.0024.0024.0024.0032
Jan 19, 202423.1723.1723.1723.1723.17-
Jan 18, 202423.8823.9023.8823.8823.8875
Jan 17, 202424.0224.5124.0224.5124.511,255
Jan 16, 202424.8725.2524.8025.2525.25100
Jan 15, 202425.7125.7124.7025.3225.32372
Jan 15, 20241.62 Dividend
Jan 12, 202425.9926.6025.9926.3824.76582
Jan 11, 202426.1526.3226.1526.2724.661,075
Jan 10, 202427.0027.0026.5326.9125.26325
Jan 09, 202427.4627.8327.2627.8326.12200
Jan 08, 202428.5028.5027.8028.0026.282,995
Jan 05, 202427.6827.6827.6827.6825.98-
Jan 04, 202427.1427.1427.1427.1425.47-
Jan 03, 202427.9028.0327.4727.4725.78251
Jan 02, 202428.2028.2027.8427.8426.13372
Dec 29, 202327.0427.8227.0427.8226.11200
Dec 28, 202326.6026.9226.6026.9225.2730
Dec 27, 202326.6526.7525.8326.7525.11327
Dec 22, 202325.7125.7125.7125.7124.13-
Dec 21, 202326.0426.2725.9426.2324.62252
Dec 20, 202327.1927.1926.7226.7225.08-
Dec 19, 202326.2727.3426.0527.3425.66950
Dec 18, 202325.7226.8325.7226.6625.021,010
Dec 15, 202324.2225.3024.2225.1023.56520
Dec 14, 202323.8923.8923.8923.8922.42-
Dec 13, 202322.2022.9522.2022.9521.54-
Dec 12, 202321.0021.4221.0021.4220.1050
Dec 11, 202318.7523.7918.5020.3019.05236
Dec 08, 202322.9623.2522.7823.2521.82121
Dec 07, 202322.6623.0022.6623.0021.59-
Dec 06, 202322.5822.6122.5822.6021.22828
Dec 05, 202322.2522.5022.2522.5021.12-
Dec 04, 202322.2722.3722.2722.3620.981,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...