Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Solvay SA (0NZR.IL)

34.27

+1.04

+(3.13%)

At close: March 14 at 6:49:32 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.72	34.89	33.73	34.53	34.53	68,004
Mar 13, 2025	33.40	34.05	33.07	33.23	33.23	3,450
Mar 12, 2025	33.94	34.56	33.82	34.38	34.38	5,549
Mar 11, 2025	34.00	35.55	34.39	34.53	34.53	19,150
Mar 10, 2025	34.33	35.95	34.22	35.41	35.41	318,220
Mar 7, 2025	32.60	34.88	32.26	34.56	34.56	20,188
Mar 6, 2025	30.10	32.66	30.00	32.78	32.78	21,747
Mar 5, 2025	30.60	32.72	30.70	32.07	32.07	10,653
Mar 4, 2025	30.50	30.52	30.12	30.20	30.20	8,411
Mar 3, 2025	31.01	32.04	31.27	31.33	31.33	4,303
Feb 28, 2025	31.00	31.58	31.15	31.40	31.40	6,441
Feb 27, 2025	32.15	32.20	31.66	31.89	31.89	21,188
Feb 26, 2025	31.00	32.18	31.00	31.68	31.68	6,486
Feb 25, 2025	31.55	31.71	30.83	31.22	31.22	678,040
Feb 24, 2025	31.29	31.72	31.23	31.52	31.52	2,061
Feb 21, 2025	31.77	31.77	31.14	31.11	31.11	4,033
Feb 20, 2025	31.42	32.00	31.44	31.86	31.86	5,610
Feb 19, 2025	33.25	33.58	31.73	31.66	31.66	505,368
Feb 18, 2025	32.76	33.05	32.50	33.10	33.10	810,750
Feb 17, 2025	32.45	32.76	32.31	32.44	32.44	6,105
Feb 14, 2025	31.81	32.80	31.80	32.44	32.44	9,959
Feb 13, 2025	31.55	32.08	31.51	31.92	31.92	10,114
Feb 12, 2025	30.82	31.33	30.83	30.88	30.88	5,297
Feb 11, 2025	30.31	30.54	30.25	30.16	30.16	144,532
Feb 10, 2025	30.31	30.51	30.27	30.70	30.70	3,392
Feb 7, 2025	31.00	31.49	30.41	30.50	30.50	13,300
Feb 6, 2025	28.50	30.43	28.68	30.48	30.48	7,421
Feb 5, 2025	29.29	29.28	28.08	28.61	28.61	5,046
Feb 4, 2025	28.40	29.46	28.79	29.48	29.48	5,251
Feb 3, 2025	28.82	29.00	28.57	28.80	28.80	3,054
Jan 31, 2025	29.55	29.93	29.27	29.60	29.60	3,316
Jan 30, 2025	29.14	29.74	29.20	29.27	29.27	13,599
Jan 29, 2025	29.50	29.66	28.98	29.21	29.21	6,641
Jan 28, 2025	30.15	29.72	29.19	29.28	29.28	7,303
Jan 27, 2025	29.60	29.61	29.61	29.92	29.92	23,097
Jan 24, 2025	29.45	29.80	29.49	29.62	29.62	12,111
Jan 23, 2025	29.84	30.21	29.43	29.46	29.46	10,379
Jan 22, 2025	30.52	30.73	29.80	29.87	29.87	5,763
Jan 21, 2025	30.69	30.96	30.60	30.66	30.66	2,210
Jan 20, 2025	0.97 Dividend
Jan 20, 2025	30.61	30.77	29.86	30.69	30.69	5,736
Jan 17, 2025	30.85	31.36	30.81	30.94	29.97	19,186
Jan 16, 2025	30.00	30.37	30.04	30.20	29.25	23,832
Jan 15, 2025	29.76	30.50	29.72	30.52	29.57	18,076
Jan 14, 2025	29.33	29.74	29.42	29.70	28.77	9,791
Jan 13, 2025	30.00	30.03	29.28	29.23	28.31	17,268
Jan 10, 2025	30.17	30.14	29.81	29.99	29.05	1,154,128
Jan 9, 2025	30.50	30.89	29.83	29.88	28.94	74,224
Jan 8, 2025	30.74	30.46	30.01	30.35	29.40	4,546
Jan 7, 2025	31.50	31.25	30.26	30.36	29.41	1,389,813
Jan 6, 2025	31.94	31.43	30.81	31.28	30.30	5,488
Jan 3, 2025	31.22	31.55	30.84	31.04	30.07	7,607
Jan 2, 2025	32.23	32.46	30.92	31.06	30.09	5,539
Dec 31, 2024	30.94	31.00	30.73	30.69	29.73	583
Dec 30, 2024	30.93	30.90	30.60	30.74	29.77	4,487
Dec 27, 2024	30.55	30.94	30.65	30.85	29.88	4,608
Dec 24, 2024	30.15	30.79	30.61	30.50	29.55	1,302
Dec 23, 2024	30.55	30.70	29.92	30.51	29.56	15,182
Dec 20, 2024	30.60	30.77	30.46	30.58	29.62	9,138
Dec 19, 2024	30.85	31.06	30.55	30.66	29.70	36,283
Dec 18, 2024	31.00	31.53	30.77	31.45	30.46	74,754
Dec 17, 2024	31.20	31.72	31.35	31.40	30.42	140,177
Dec 16, 2024	31.60	31.81	31.10	31.68	30.69	116,269
Dec 13, 2024	31.80	32.08	31.50	32.01	31.01	6,465
Dec 12, 2024	32.40	32.66	32.08	32.37	31.35	6,412
Dec 11, 2024	32.00	32.38	31.78	31.98	30.97	33,164
Dec 10, 2024	32.62	32.49	32.01	32.33	31.31	3,235
Dec 9, 2024	32.00	32.66	31.95	32.17	31.16	68,347
Dec 6, 2024	31.91	31.86	31.41	31.75	30.75	256,330
Dec 5, 2024	31.00	31.85	31.32	31.38	30.39	12,383
Dec 4, 2024	31.25	31.60	31.03	31.06	30.09	6,657
Dec 3, 2024	32.26	32.26	30.77	30.93	29.97	17,889
Dec 2, 2024	32.65	32.79	31.79	31.97	30.96	10,265
Nov 29, 2024	32.40	32.99	32.48	32.42	31.40	9,094
Nov 28, 2024	31.82	32.44	32.03	32.35	31.33	6,918
Nov 27, 2024	30.85	32.97	31.16	32.33	31.32	10,886
Nov 26, 2024	30.50	31.13	30.22	30.43	29.48	9,083
Nov 25, 2024	31.36	31.47	30.35	30.77	29.81	12,644
Nov 22, 2024	31.39	31.37	30.90	31.27	30.29	3,290
Nov 21, 2024	30.91	31.18	30.41	31.02	30.05	10,024
Nov 20, 2024	31.50	32.49	30.96	31.08	30.11	18,116
Nov 19, 2024	32.19	32.46	31.12	31.75	30.75	9,910
Nov 18, 2024	32.20	32.56	32.11	32.29	31.28	4,765
Nov 15, 2024	31.66	32.39	31.29	32.09	31.08	5,553
Nov 14, 2024	32.20	31.99	31.34	31.82	30.82	3,722
Nov 13, 2024	32.00	32.11	31.38	31.75	30.76	14,081
Nov 12, 2024	33.00	33.00	31.71	32.15	31.14	12,722
Nov 11, 2024	33.80	34.25	33.13	33.43	32.38	3,947
Nov 8, 2024	33.69	33.93	33.39	33.62	32.57	18,588
Nov 7, 2024	34.00	34.89	33.73	34.46	33.38	32,213
Nov 6, 2024	37.20	38.80	34.92	35.92	34.79	16,957
Nov 5, 2024	37.15	37.79	37.41	37.67	36.49	7,276
Nov 4, 2024	36.74	37.79	37.05	37.22	36.05	5,100
Nov 1, 2024	36.69	37.43	36.84	37.08	35.92	260,457
Oct 31, 2024	36.97	37.28	36.41	36.46	35.32	8,724
Oct 30, 2024	38.00	37.99	37.26	37.80	36.62	257,007
Oct 29, 2024	37.44	38.87	38.07	38.29	37.09	6,747
Oct 28, 2024	38.00	38.75	37.85	37.87	36.68	291,847
Oct 25, 2024	38.68	38.83	38.22	38.56	37.35	6,408
Oct 24, 2024	37.80	38.83	38.42	37.80	36.62	9,640
Oct 23, 2024	39.00	38.86	37.92	38.84	37.62	6,539
Oct 22, 2024	38.51	39.37	38.80	39.05	37.83	30,381
Oct 21, 2024	38.10	39.16	38.48	38.89	37.67	52,032
Oct 18, 2024	38.20	39.38	38.07	39.01	37.79	46,653
Oct 17, 2024	39.13	39.23	38.00	39.03	37.81	132,219
Oct 16, 2024	38.48	39.12	38.40	39.13	37.90	92,932
Oct 15, 2024	38.00	38.71	37.86	38.68	37.47	155,155
Oct 14, 2024	37.56	37.81	37.11	37.35	36.17	26,557
Oct 11, 2024	36.78	37.35	36.49	37.31	36.14	36,980
Oct 10, 2024	36.53	37.00	36.48	36.61	35.46	9,373
Oct 9, 2024	35.78	36.47	35.51	36.40	35.26	63,729
Oct 8, 2024	36.51	36.71	35.67	36.02	34.89	8,115
Oct 7, 2024	37.51	37.51	36.48	36.66	35.51	145,959
Oct 4, 2024	36.20	37.56	36.15	36.97	35.81	175,226
Oct 3, 2024	36.20	36.51	36.23	36.41	35.27	305,781
Oct 2, 2024	35.60	36.80	35.53	36.38	35.23	14,393
Oct 1, 2024	35.37	35.88	35.28	35.28	34.17	14,801
Sep 30, 2024	34.31	35.43	33.34	35.40	34.29	139,211
Sep 27, 2024	34.25	35.01	10.45	34.90	33.81	236,936
Sep 26, 2024	34.10	34.12	33.67	34.00	32.93	7,763
Sep 25, 2024	34.20	34.63	33.64	33.78	32.73	4,988
Sep 24, 2024	34.60	35.09	34.39	34.74	33.66	82,384
Sep 23, 2024	34.40	34.64	34.14	34.20	33.13	4,220
Sep 20, 2024	34.60	34.60	33.94	34.31	33.23	110,505
Sep 19, 2024	34.00	34.66	33.78	34.41	33.33	19,408
Sep 18, 2024	32.74	33.80	32.59	33.46	32.41	6,094
Sep 17, 2024	31.31	32.75	31.72	32.38	31.36	20,667
Sep 16, 2024	31.00	31.49	31.16	31.24	30.26	29,939
Sep 13, 2024	30.58	31.60	31.20	31.45	30.46	3,982
Sep 12, 2024	32.00	31.37	30.81	31.17	30.20	8,494
Sep 11, 2024	30.86	32.03	30.93	31.69	30.70	13,872
Sep 10, 2024	31.75	32.01	31.07	31.60	30.61	11,147
Sep 9, 2024	32.58	31.68	31.28	31.50	30.52	4,686
Sep 6, 2024	31.40	31.76	31.21	31.53	30.55	13,456
Sep 5, 2024	31.24	32.22	31.57	32.07	31.06	2,290
Sep 4, 2024	31.26	31.68	31.03	31.26	30.28	1,797
Sep 3, 2024	32.35	32.29	31.44	31.46	30.47	7,707
Sep 2, 2024	31.84	32.36	31.13	32.26	31.25	10,907
Aug 30, 2024	30.53	31.83	31.11	31.81	30.81	3,975
Aug 29, 2024	31.22	31.24	30.82	30.95	29.98	35,746
Aug 28, 2024	31.18	30.96	30.63	30.65	29.69	5,282
Aug 27, 2024	30.80	31.35	30.88	30.98	30.00	115,032
Aug 23, 2024	31.21	31.51	31.16	31.34	30.36	1,690
Aug 22, 2024	30.20	31.31	30.93	30.99	30.01	76,768
Aug 21, 2024	30.92	30.99	30.63	30.63	29.67	7,142
Aug 20, 2024	31.03	31.28	30.51	30.65	29.69	14,030
Aug 19, 2024	31.01	31.19	30.69	31.07	30.10	145,344
Aug 16, 2024	31.16	31.11	30.75	31.08	30.11	3,204
Aug 15, 2024	30.85	31.01	30.44	30.52	29.57	1,642
Aug 14, 2024	30.60	30.61	30.05	30.06	29.12	4,717
Aug 13, 2024	30.92	31.09	30.46	30.64	29.68	2,492
Aug 12, 2024	31.16	31.50	30.69	30.83	29.86	935
Aug 9, 2024	30.91	31.52	30.91	31.53	30.55	1,040
Aug 8, 2024	30.85	30.85	30.43	30.75	29.78	2,728
Aug 7, 2024	31.00	31.24	30.47	31.08	30.11	7,686
Aug 6, 2024	30.28	30.96	30.04	30.52	29.57	7,439
Aug 5, 2024	30.14	30.49	29.47	29.75	28.82	89,609
Aug 2, 2024	31.00	31.70	30.86	31.25	30.27	13,386
Aug 1, 2024	32.40	32.56	31.21	31.55	30.56	6,452
Jul 31, 2024	34.00	33.90	32.29	32.38	31.37	14,032
Jul 30, 2024	32.51	33.54	32.90	33.62	32.57	3,380
Jul 29, 2024	33.49	33.52	33.09	33.28	32.24	736
Jul 26, 2024	32.51	33.35	32.71	33.21	32.17	1,047
Jul 25, 2024	33.51	33.68	32.50	32.76	31.73	64,030
Jul 24, 2024	33.40	33.81	33.51	33.62	32.57	1,383
Jul 23, 2024	33.71	33.95	33.56	33.92	32.85	52,136
Jul 22, 2024	33.51	34.37	33.96	34.20	33.13	71,703
Jul 19, 2024	34.00	34.61	33.55	34.00	32.93	58,175
Jul 18, 2024	33.35	34.94	33.83	34.58	33.49	81,323
Jul 17, 2024	32.31	33.84	32.04	33.84	32.78	152,920
Jul 16, 2024	32.94	32.65	32.02	32.13	31.12	192,957
Jul 15, 2024	32.17	32.79	31.91	32.38	31.37	545
Jul 12, 2024	32.17	32.87	32.09	32.38	31.37	4,433
Jul 11, 2024	31.80	32.61	32.10	32.15	31.14	38,708
Jul 10, 2024	32.51	32.42	31.80	32.38	31.37	9,368
Jul 9, 2024	33.71	34.04	32.33	32.48	31.46	18,731
Jul 8, 2024	33.49	34.27	32.83	33.87	32.81	21,743
Jul 5, 2024	33.86	34.27	33.67	34.08	33.01	12,193
Jul 4, 2024	33.31	34.39	33.62	33.97	32.90	1,901
Jul 3, 2024	33.23	34.21	33.51	33.90	32.84	153,715
Jul 2, 2024	33.00	33.81	33.23	33.40	32.35	8,372
Jul 1, 2024	33.40	33.52	32.67	32.80	31.77	32,902
Jun 28, 2024	33.15	33.02	32.32	32.31	31.30	9,781
Jun 27, 2024	31.91	33.00	32.21	32.88	31.85	16,412
Jun 26, 2024	32.08	32.33	31.66	32.02	31.02	6,097
Jun 25, 2024	32.20	33.21	32.10	32.35	31.34	10,988
Jun 24, 2024	32.51	33.56	31.80	33.63	32.58	10,987
Jun 21, 2024	32.00	31.92	31.59	31.66	30.67	63,153
Jun 20, 2024	31.31	32.08	31.37	32.01	31.01	8,314
Jun 19, 2024	31.00	31.77	31.22	31.24	30.26	7,019
Jun 18, 2024	31.53	31.68	31.11	31.63	30.64	14,025
Jun 17, 2024	30.40	31.40	30.97	31.04	30.07	9,859
Jun 14, 2024	31.55	31.60	30.34	30.36	29.41	12,502
Jun 13, 2024	32.51	32.21	31.74	31.86	30.86	18,446
Jun 12, 2024	32.41	33.03	32.15	32.56	31.53	633,077
Jun 11, 2024	31.70	32.55	31.53	32.22	31.21	12,066
Jun 10, 2024	30.85	31.74	30.66	31.38	30.39	851,215
Jun 7, 2024	30.91	31.15	30.71	30.92	29.95	9,381
Jun 6, 2024	31.25	31.52	30.63	30.88	29.91	6,892
Jun 5, 2024	32.00	31.98	31.41	31.81	30.81	71,449
Jun 4, 2024	31.91	31.83	31.26	31.64	30.65	10,557
Jun 3, 2024	0.81 Dividend
Jun 3, 2024	33.17	33.44	31.83	31.84	30.84	56,002
May 31, 2024	34.00	34.65	33.47	33.61	31.77	507,605
May 30, 2024	34.51	34.66	33.77	33.85	32.00	8,669
May 29, 2024	34.40	34.61	34.03	34.31	32.44	6,813
May 28, 2024	34.25	34.81	33.86	34.47	32.58	23,506
May 24, 2024	34.74	35.00	34.09	34.76	32.86	146,552
May 23, 2024	33.53	34.72	33.98	34.15	32.28	53,836
May 22, 2024	33.31	33.65	32.95	33.31	31.49	142,986
May 21, 2024	33.15	34.26	33.32	33.97	32.11	19,753
May 20, 2024	34.20	34.59	33.70	34.27	32.40	198,995
May 17, 2024	32.90	34.07	32.55	33.44	31.61	25,454
May 16, 2024	34.20	34.35	33.05	33.05	31.24	11,329
May 15, 2024	34.51	34.88	33.76	33.94	32.09	19,044
May 14, 2024	33.51	34.52	33.57	34.04	32.18	14,543
May 13, 2024	33.51	34.46	33.19	34.10	32.24	86,891
May 10, 2024	34.76	35.01	33.60	34.17	32.30	16,067
May 9, 2024	34.19	35.32	34.24	34.85	32.94	27,941
May 8, 2024	33.10	36.61	33.47	33.81	31.96	417,520
May 7, 2024	31.10	35.26	30.23	34.97	33.05	45,827
May 3, 2024	29.50	30.24	29.56	30.24	28.59	91,146
May 2, 2024	30.41	30.07	30.04	30.24	28.59	216,953
May 1, 2024	30.36	30.36	30.36	30.36	28.70	-
Apr 30, 2024	30.60	31.13	30.31	30.36	28.70	9,683
Apr 29, 2024	30.11	30.90	30.21	30.88	29.19	17,673
Apr 26, 2024	29.80	30.69	30.07	30.63	28.95	70,816
Apr 25, 2024	30.20	31.38	29.63	30.07	28.43	94,172
Apr 24, 2024	31.00	31.73	30.81	31.01	29.31	280,133
Apr 23, 2024	31.57	31.83	30.09	30.35	28.69	380,692
Apr 22, 2024	30.45	31.59	30.82	31.42	29.70	220,947
Apr 19, 2024	30.85	31.02	28.41	30.88	29.19	576,440
Apr 18, 2024	29.82	30.71	29.86	30.47	28.80	61,596
Apr 17, 2024	28.76	29.97	28.60	29.44	27.83	70,898
Apr 16, 2024	29.20	29.63	28.78	29.23	27.63	162,091
Apr 15, 2024	29.00	29.85	28.92	29.76	28.14	430,406
Apr 12, 2024	29.49	29.76	29.15	29.44	27.83	344,893
Apr 11, 2024	29.02	29.24	28.61	29.07	27.48	53,607
Apr 10, 2024	28.38	29.70	28.03	28.97	27.38	624,806
Apr 9, 2024	28.44	28.48	27.94	28.28	26.73	261,711
Apr 8, 2024	28.00	28.29	27.18	28.01	26.48	295,075
Apr 5, 2024	27.73	27.99	27.02	27.27	25.78	337,941
Apr 4, 2024	28.08	29.14	27.71	28.17	26.63	836,527
Apr 3, 2024	25.61	26.82	25.63	26.83	25.36	343,963
Apr 2, 2024	25.34	25.79	25.31	25.38	23.99	527,697
Mar 28, 2024	24.80	25.35	24.67	24.89	23.53	99,080
Mar 27, 2024	24.36	24.97	24.35	24.91	23.54	52,680
Mar 26, 2024	25.05	25.22	24.31	24.47	23.13	169,573
Mar 25, 2024	24.57	25.06	24.35	25.07	23.70	201,788
Mar 22, 2024	24.20	24.68	23.98	24.38	23.04	621,347
Mar 21, 2024	24.14	24.47	23.88	24.16	22.83	461,942
Mar 20, 2024	23.75	24.10	23.55	23.75	22.46	100,404
Mar 19, 2024	23.23	23.74	23.01	23.58	22.29	80,382
Mar 18, 2024	23.24	23.60	23.05	23.27	22.00	73,907
Mar 15, 2024	23.80	24.50	23.23	23.47	22.19	202,955
Mar 14, 2024	24.10	24.70	23.69	23.97	22.65	148,705