Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote EUR

Solvay SA (0NZR.IL)

Compare
34.27
+1.04
+(3.13%)
At close: March 14 at 6:49:32 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202533.7234.8933.7334.5334.5368,004
Mar 13, 202533.4034.0533.0733.2333.233,450
Mar 12, 202533.9434.5633.8234.3834.385,549
Mar 11, 202534.0035.5534.3934.5334.5319,150
Mar 10, 202534.3335.9534.2235.4135.41318,220
Mar 7, 202532.6034.8832.2634.5634.5620,188
Mar 6, 202530.1032.6630.0032.7832.7821,747
Mar 5, 202530.6032.7230.7032.0732.0710,653
Mar 4, 202530.5030.5230.1230.2030.208,411
Mar 3, 202531.0132.0431.2731.3331.334,303
Feb 28, 202531.0031.5831.1531.4031.406,441
Feb 27, 202532.1532.2031.6631.8931.8921,188
Feb 26, 202531.0032.1831.0031.6831.686,486
Feb 25, 202531.5531.7130.8331.2231.22678,040
Feb 24, 202531.2931.7231.2331.5231.522,061
Feb 21, 202531.7731.7731.1431.1131.114,033
Feb 20, 202531.4232.0031.4431.8631.865,610
Feb 19, 202533.2533.5831.7331.6631.66505,368
Feb 18, 202532.7633.0532.5033.1033.10810,750
Feb 17, 202532.4532.7632.3132.4432.446,105
Feb 14, 202531.8132.8031.8032.4432.449,959
Feb 13, 202531.5532.0831.5131.9231.9210,114
Feb 12, 202530.8231.3330.8330.8830.885,297
Feb 11, 202530.3130.5430.2530.1630.16144,532
Feb 10, 202530.3130.5130.2730.7030.703,392
Feb 7, 202531.0031.4930.4130.5030.5013,300
Feb 6, 202528.5030.4328.6830.4830.487,421
Feb 5, 202529.2929.2828.0828.6128.615,046
Feb 4, 202528.4029.4628.7929.4829.485,251
Feb 3, 202528.8229.0028.5728.8028.803,054
Jan 31, 202529.5529.9329.2729.6029.603,316
Jan 30, 202529.1429.7429.2029.2729.2713,599
Jan 29, 202529.5029.6628.9829.2129.216,641
Jan 28, 202530.1529.7229.1929.2829.287,303
Jan 27, 202529.6029.6129.6129.9229.9223,097
Jan 24, 202529.4529.8029.4929.6229.6212,111
Jan 23, 202529.8430.2129.4329.4629.4610,379
Jan 22, 202530.5230.7329.8029.8729.875,763
Jan 21, 202530.6930.9630.6030.6630.662,210
Jan 20, 2025 0.97 Dividend
Jan 20, 202530.6130.7729.8630.6930.695,736
Jan 17, 202530.8531.3630.8130.9429.9719,186
Jan 16, 202530.0030.3730.0430.2029.2523,832
Jan 15, 202529.7630.5029.7230.5229.5718,076
Jan 14, 202529.3329.7429.4229.7028.779,791
Jan 13, 202530.0030.0329.2829.2328.3117,268
Jan 10, 202530.1730.1429.8129.9929.051,154,128
Jan 9, 202530.5030.8929.8329.8828.9474,224
Jan 8, 202530.7430.4630.0130.3529.404,546
Jan 7, 202531.5031.2530.2630.3629.411,389,813
Jan 6, 202531.9431.4330.8131.2830.305,488
Jan 3, 202531.2231.5530.8431.0430.077,607
Jan 2, 202532.2332.4630.9231.0630.095,539
Dec 31, 202430.9431.0030.7330.6929.73583
Dec 30, 202430.9330.9030.6030.7429.774,487
Dec 27, 202430.5530.9430.6530.8529.884,608
Dec 24, 202430.1530.7930.6130.5029.551,302
Dec 23, 202430.5530.7029.9230.5129.5615,182
Dec 20, 202430.6030.7730.4630.5829.629,138
Dec 19, 202430.8531.0630.5530.6629.7036,283
Dec 18, 202431.0031.5330.7731.4530.4674,754
Dec 17, 202431.2031.7231.3531.4030.42140,177
Dec 16, 202431.6031.8131.1031.6830.69116,269
Dec 13, 202431.8032.0831.5032.0131.016,465
Dec 12, 202432.4032.6632.0832.3731.356,412
Dec 11, 202432.0032.3831.7831.9830.9733,164
Dec 10, 202432.6232.4932.0132.3331.313,235
Dec 9, 202432.0032.6631.9532.1731.1668,347
Dec 6, 202431.9131.8631.4131.7530.75256,330
Dec 5, 202431.0031.8531.3231.3830.3912,383
Dec 4, 202431.2531.6031.0331.0630.096,657
Dec 3, 202432.2632.2630.7730.9329.9717,889
Dec 2, 202432.6532.7931.7931.9730.9610,265
Nov 29, 202432.4032.9932.4832.4231.409,094
Nov 28, 202431.8232.4432.0332.3531.336,918
Nov 27, 202430.8532.9731.1632.3331.3210,886
Nov 26, 202430.5031.1330.2230.4329.489,083
Nov 25, 202431.3631.4730.3530.7729.8112,644
Nov 22, 202431.3931.3730.9031.2730.293,290
Nov 21, 202430.9131.1830.4131.0230.0510,024
Nov 20, 202431.5032.4930.9631.0830.1118,116
Nov 19, 202432.1932.4631.1231.7530.759,910
Nov 18, 202432.2032.5632.1132.2931.284,765
Nov 15, 202431.6632.3931.2932.0931.085,553
Nov 14, 202432.2031.9931.3431.8230.823,722
Nov 13, 202432.0032.1131.3831.7530.7614,081
Nov 12, 202433.0033.0031.7132.1531.1412,722
Nov 11, 202433.8034.2533.1333.4332.383,947
Nov 8, 202433.6933.9333.3933.6232.5718,588
Nov 7, 202434.0034.8933.7334.4633.3832,213
Nov 6, 202437.2038.8034.9235.9234.7916,957
Nov 5, 202437.1537.7937.4137.6736.497,276
Nov 4, 202436.7437.7937.0537.2236.055,100
Nov 1, 202436.6937.4336.8437.0835.92260,457
Oct 31, 202436.9737.2836.4136.4635.328,724
Oct 30, 202438.0037.9937.2637.8036.62257,007
Oct 29, 202437.4438.8738.0738.2937.096,747
Oct 28, 202438.0038.7537.8537.8736.68291,847
Oct 25, 202438.6838.8338.2238.5637.356,408
Oct 24, 202437.8038.8338.4237.8036.629,640
Oct 23, 202439.0038.8637.9238.8437.626,539
Oct 22, 202438.5139.3738.8039.0537.8330,381
Oct 21, 202438.1039.1638.4838.8937.6752,032
Oct 18, 202438.2039.3838.0739.0137.7946,653
Oct 17, 202439.1339.2338.0039.0337.81132,219
Oct 16, 202438.4839.1238.4039.1337.9092,932
Oct 15, 202438.0038.7137.8638.6837.47155,155
Oct 14, 202437.5637.8137.1137.3536.1726,557
Oct 11, 202436.7837.3536.4937.3136.1436,980
Oct 10, 202436.5337.0036.4836.6135.469,373
Oct 9, 202435.7836.4735.5136.4035.2663,729
Oct 8, 202436.5136.7135.6736.0234.898,115
Oct 7, 202437.5137.5136.4836.6635.51145,959
Oct 4, 202436.2037.5636.1536.9735.81175,226
Oct 3, 202436.2036.5136.2336.4135.27305,781
Oct 2, 202435.6036.8035.5336.3835.2314,393
Oct 1, 202435.3735.8835.2835.2834.1714,801
Sep 30, 202434.3135.4333.3435.4034.29139,211
Sep 27, 202434.2535.0110.4534.9033.81236,936
Sep 26, 202434.1034.1233.6734.0032.937,763
Sep 25, 202434.2034.6333.6433.7832.734,988
Sep 24, 202434.6035.0934.3934.7433.6682,384
Sep 23, 202434.4034.6434.1434.2033.134,220
Sep 20, 202434.6034.6033.9434.3133.23110,505
Sep 19, 202434.0034.6633.7834.4133.3319,408
Sep 18, 202432.7433.8032.5933.4632.416,094
Sep 17, 202431.3132.7531.7232.3831.3620,667
Sep 16, 202431.0031.4931.1631.2430.2629,939
Sep 13, 202430.5831.6031.2031.4530.463,982
Sep 12, 202432.0031.3730.8131.1730.208,494
Sep 11, 202430.8632.0330.9331.6930.7013,872
Sep 10, 202431.7532.0131.0731.6030.6111,147
Sep 9, 202432.5831.6831.2831.5030.524,686
Sep 6, 202431.4031.7631.2131.5330.5513,456
Sep 5, 202431.2432.2231.5732.0731.062,290
Sep 4, 202431.2631.6831.0331.2630.281,797
Sep 3, 202432.3532.2931.4431.4630.477,707
Sep 2, 202431.8432.3631.1332.2631.2510,907
Aug 30, 202430.5331.8331.1131.8130.813,975
Aug 29, 202431.2231.2430.8230.9529.9835,746
Aug 28, 202431.1830.9630.6330.6529.695,282
Aug 27, 202430.8031.3530.8830.9830.00115,032
Aug 23, 202431.2131.5131.1631.3430.361,690
Aug 22, 202430.2031.3130.9330.9930.0176,768
Aug 21, 202430.9230.9930.6330.6329.677,142
Aug 20, 202431.0331.2830.5130.6529.6914,030
Aug 19, 202431.0131.1930.6931.0730.10145,344
Aug 16, 202431.1631.1130.7531.0830.113,204
Aug 15, 202430.8531.0130.4430.5229.571,642
Aug 14, 202430.6030.6130.0530.0629.124,717
Aug 13, 202430.9231.0930.4630.6429.682,492
Aug 12, 202431.1631.5030.6930.8329.86935
Aug 9, 202430.9131.5230.9131.5330.551,040
Aug 8, 202430.8530.8530.4330.7529.782,728
Aug 7, 202431.0031.2430.4731.0830.117,686
Aug 6, 202430.2830.9630.0430.5229.577,439
Aug 5, 202430.1430.4929.4729.7528.8289,609
Aug 2, 202431.0031.7030.8631.2530.2713,386
Aug 1, 202432.4032.5631.2131.5530.566,452
Jul 31, 202434.0033.9032.2932.3831.3714,032
Jul 30, 202432.5133.5432.9033.6232.573,380
Jul 29, 202433.4933.5233.0933.2832.24736
Jul 26, 202432.5133.3532.7133.2132.171,047
Jul 25, 202433.5133.6832.5032.7631.7364,030
Jul 24, 202433.4033.8133.5133.6232.571,383
Jul 23, 202433.7133.9533.5633.9232.8552,136
Jul 22, 202433.5134.3733.9634.2033.1371,703
Jul 19, 202434.0034.6133.5534.0032.9358,175
Jul 18, 202433.3534.9433.8334.5833.4981,323
Jul 17, 202432.3133.8432.0433.8432.78152,920
Jul 16, 202432.9432.6532.0232.1331.12192,957
Jul 15, 202432.1732.7931.9132.3831.37545
Jul 12, 202432.1732.8732.0932.3831.374,433
Jul 11, 202431.8032.6132.1032.1531.1438,708
Jul 10, 202432.5132.4231.8032.3831.379,368
Jul 9, 202433.7134.0432.3332.4831.4618,731
Jul 8, 202433.4934.2732.8333.8732.8121,743
Jul 5, 202433.8634.2733.6734.0833.0112,193
Jul 4, 202433.3134.3933.6233.9732.901,901
Jul 3, 202433.2334.2133.5133.9032.84153,715
Jul 2, 202433.0033.8133.2333.4032.358,372
Jul 1, 202433.4033.5232.6732.8031.7732,902
Jun 28, 202433.1533.0232.3232.3131.309,781
Jun 27, 202431.9133.0032.2132.8831.8516,412
Jun 26, 202432.0832.3331.6632.0231.026,097
Jun 25, 202432.2033.2132.1032.3531.3410,988
Jun 24, 202432.5133.5631.8033.6332.5810,987
Jun 21, 202432.0031.9231.5931.6630.6763,153
Jun 20, 202431.3132.0831.3732.0131.018,314
Jun 19, 202431.0031.7731.2231.2430.267,019
Jun 18, 202431.5331.6831.1131.6330.6414,025
Jun 17, 202430.4031.4030.9731.0430.079,859
Jun 14, 202431.5531.6030.3430.3629.4112,502
Jun 13, 202432.5132.2131.7431.8630.8618,446
Jun 12, 202432.4133.0332.1532.5631.53633,077
Jun 11, 202431.7032.5531.5332.2231.2112,066
Jun 10, 202430.8531.7430.6631.3830.39851,215
Jun 7, 202430.9131.1530.7130.9229.959,381
Jun 6, 202431.2531.5230.6330.8829.916,892
Jun 5, 202432.0031.9831.4131.8130.8171,449
Jun 4, 202431.9131.8331.2631.6430.6510,557
Jun 3, 2024 0.81 Dividend
Jun 3, 202433.1733.4431.8331.8430.8456,002
May 31, 202434.0034.6533.4733.6131.77507,605
May 30, 202434.5134.6633.7733.8532.008,669
May 29, 202434.4034.6134.0334.3132.446,813
May 28, 202434.2534.8133.8634.4732.5823,506
May 24, 202434.7435.0034.0934.7632.86146,552
May 23, 202433.5334.7233.9834.1532.2853,836
May 22, 202433.3133.6532.9533.3131.49142,986
May 21, 202433.1534.2633.3233.9732.1119,753
May 20, 202434.2034.5933.7034.2732.40198,995
May 17, 202432.9034.0732.5533.4431.6125,454
May 16, 202434.2034.3533.0533.0531.2411,329
May 15, 202434.5134.8833.7633.9432.0919,044
May 14, 202433.5134.5233.5734.0432.1814,543
May 13, 202433.5134.4633.1934.1032.2486,891
May 10, 202434.7635.0133.6034.1732.3016,067
May 9, 202434.1935.3234.2434.8532.9427,941
May 8, 202433.1036.6133.4733.8131.96417,520
May 7, 202431.1035.2630.2334.9733.0545,827
May 3, 202429.5030.2429.5630.2428.5991,146
May 2, 202430.4130.0730.0430.2428.59216,953
May 1, 202430.3630.3630.3630.3628.70-
Apr 30, 202430.6031.1330.3130.3628.709,683
Apr 29, 202430.1130.9030.2130.8829.1917,673
Apr 26, 202429.8030.6930.0730.6328.9570,816
Apr 25, 202430.2031.3829.6330.0728.4394,172
Apr 24, 202431.0031.7330.8131.0129.31280,133
Apr 23, 202431.5731.8330.0930.3528.69380,692
Apr 22, 202430.4531.5930.8231.4229.70220,947
Apr 19, 202430.8531.0228.4130.8829.19576,440
Apr 18, 202429.8230.7129.8630.4728.8061,596
Apr 17, 202428.7629.9728.6029.4427.8370,898
Apr 16, 202429.2029.6328.7829.2327.63162,091
Apr 15, 202429.0029.8528.9229.7628.14430,406
Apr 12, 202429.4929.7629.1529.4427.83344,893
Apr 11, 202429.0229.2428.6129.0727.4853,607
Apr 10, 202428.3829.7028.0328.9727.38624,806
Apr 9, 202428.4428.4827.9428.2826.73261,711
Apr 8, 202428.0028.2927.1828.0126.48295,075
Apr 5, 202427.7327.9927.0227.2725.78337,941
Apr 4, 202428.0829.1427.7128.1726.63836,527
Apr 3, 202425.6126.8225.6326.8325.36343,963
Apr 2, 202425.3425.7925.3125.3823.99527,697
Mar 28, 202424.8025.3524.6724.8923.5399,080
Mar 27, 202424.3624.9724.3524.9123.5452,680
Mar 26, 202425.0525.2224.3124.4723.13169,573
Mar 25, 202424.5725.0624.3525.0723.70201,788
Mar 22, 202424.2024.6823.9824.3823.04621,347
Mar 21, 202424.1424.4723.8824.1622.83461,942
Mar 20, 202423.7524.1023.5523.7522.46100,404
Mar 19, 202423.2323.7423.0123.5822.2980,382
Mar 18, 202423.2423.6023.0523.2722.0073,907
Mar 15, 202423.8024.5023.2323.4722.19202,955
Mar 14, 202424.1024.7023.6923.9722.65148,705