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

Solvay SA (SOL.F)

Compare
33.62
+0.06
+(0.18%)
At close: March 14 at 8:09:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202533.6233.6233.6233.6233.62-
Mar 13, 202533.5633.5633.5633.5633.56-
Mar 12, 202534.2534.2534.2534.2534.25-
Mar 11, 202534.7135.3234.3034.3034.30160
Mar 10, 202534.6035.4034.0235.4035.4074
Mar 7, 202532.0632.0632.0632.0632.06-
Mar 6, 202531.2031.2031.2031.2031.20-
Mar 5, 202530.8030.8030.8030.8030.80-
Mar 4, 202530.5630.5630.1430.1430.14-
Mar 3, 202531.3231.5231.1531.5231.52-
Feb 28, 202530.8530.8530.8530.8530.85-
Feb 27, 202531.6932.0931.6932.0932.0970
Feb 26, 202531.0731.6431.0731.6431.6490
Feb 25, 202530.9130.9130.9130.9130.91-
Feb 24, 202531.1131.1131.1131.1131.11-
Feb 21, 202531.1031.1031.1031.1031.10-
Feb 20, 202531.6131.6131.6131.6131.61-
Feb 19, 202532.5032.5032.5032.5032.50-
Feb 18, 202532.1432.1432.1432.1432.14-
Feb 17, 202532.0132.6831.7532.6832.6885
Feb 14, 202531.3131.3131.3131.3131.31-
Feb 13, 202531.2031.7531.2031.7531.75330
Feb 12, 202530.3330.3330.3330.3330.33-
Feb 11, 202530.0430.2830.0430.2830.2850
Feb 10, 202530.9730.9730.1530.5230.52165
Feb 7, 202530.9330.9730.9330.9730.9733
Feb 6, 202528.6028.6028.6028.6028.60-
Feb 5, 202528.9129.1328.9129.1329.13-
Feb 4, 202528.6028.6128.6028.6128.61-
Feb 3, 202528.5428.5428.5428.5428.54-
Jan 31, 202529.2529.2529.2529.2529.25-
Jan 30, 202528.9428.9428.9428.9428.94-
Jan 29, 202529.0229.0229.0229.0229.02-
Jan 28, 202529.3229.3229.3229.3229.32-
Jan 27, 202529.4229.9429.4229.9429.94125
Jan 24, 202529.0029.0029.0029.0029.00259
Jan 23, 202529.7529.7529.7529.7529.75-
Jan 22, 202529.9130.5029.9130.5030.5060
Jan 21, 202530.1930.5830.1930.5830.58-
Jan 20, 2025 0.97 Dividend
Jan 20, 202530.0331.3330.0031.3331.33580
Jan 17, 202530.8031.2830.8031.2830.31250
Jan 16, 202529.8529.8529.8529.8528.92-
Jan 15, 202529.6529.6529.6529.6528.73-
Jan 14, 202529.6829.6829.2729.2728.36-
Jan 13, 202529.6529.6829.5029.5028.5935
Jan 10, 202529.6629.7329.6629.7328.81-
Jan 9, 202529.8230.1929.8230.1929.2535
Jan 8, 202530.2230.2230.0830.0829.1590
Jan 7, 202531.5331.5330.0731.0130.051,450
Jan 6, 202531.0731.0730.8930.8929.93370
Jan 3, 202530.4530.4530.4530.4529.51-
Jan 2, 202530.7531.1230.7531.1230.15100
Dec 30, 202431.0431.0430.3630.5829.63113
Dec 27, 202430.1330.1330.1330.1329.20-
Dec 23, 202430.2930.2930.2930.2929.35-
Dec 20, 202430.3530.8130.3530.8129.85162
Dec 19, 202431.0031.0030.9530.9930.03266
Dec 18, 202431.0031.0031.0031.0030.04140
Dec 17, 202431.2131.3531.1731.3530.386
Dec 16, 202431.0131.6131.0131.6130.63250
Dec 13, 202431.6031.9431.6031.9430.951
Dec 12, 202431.9732.8531.9532.8531.83150
Dec 11, 202431.7432.0431.7432.0331.04120
Dec 10, 202432.1032.1032.1032.1031.10-
Dec 9, 202431.9332.3531.9332.3531.35100
Dec 6, 202431.5231.5231.5231.5230.54-
Dec 5, 202431.1231.1231.1231.1230.15-
Dec 4, 202431.1131.5730.8631.5730.59243
Dec 3, 202431.7731.7731.7731.7730.78-
Dec 2, 202432.0332.3832.0332.3831.381
Nov 29, 202431.9432.8431.9432.5131.50165
Nov 28, 202431.9131.9331.9131.9230.9364
Nov 27, 202430.5132.0530.5132.0531.06600
Nov 26, 202430.4031.6530.0331.6530.67152
Nov 25, 202431.2131.2130.4130.6029.65201
Nov 22, 202430.7030.7030.7030.7029.75-
Nov 21, 202430.6530.6530.6530.6529.70-
Nov 20, 202431.8531.8531.6531.6530.67200
Nov 19, 202432.1532.1531.3531.4430.47790
Nov 18, 202431.9131.9131.9131.9130.92-
Nov 15, 202431.4332.0131.4332.0131.0230
Nov 14, 202431.3431.3431.3431.3430.37-
Nov 13, 202431.1531.1531.1531.1530.18-
Nov 12, 202432.2933.0831.5531.5530.57823
Nov 11, 202433.5233.9532.2332.2331.23443
Nov 8, 202433.3133.3133.3133.3132.28-
Nov 7, 202433.8034.6233.6734.5233.45230
Nov 6, 202438.2238.7834.1934.1933.13225
Nov 5, 202437.1137.3037.1137.3036.14156
Nov 4, 202436.8737.4036.8737.4036.24200
Nov 1, 202436.5337.1936.5337.1936.04-
Oct 31, 202436.8636.9736.2536.2535.131,683
Oct 30, 202437.7837.8037.4137.8036.63181
Oct 29, 202437.8937.8937.5737.5736.40-
Oct 28, 202438.5338.8838.5338.8837.67200
Oct 25, 202439.0039.0038.7038.7037.501,820
Oct 24, 202438.7238.7338.5638.7337.53125
Oct 23, 202438.3938.5738.3938.5737.37200
Oct 22, 202438.6339.0238.6139.0237.8112
Oct 21, 202438.5039.2538.5039.2538.03862
Oct 18, 202438.2139.3038.2139.3038.085
Oct 17, 202439.2039.2039.1339.1337.9250
Oct 16, 202438.1338.1338.1338.1336.95-
Oct 15, 202438.4038.4037.6437.6436.471,050
Oct 14, 202437.8037.8536.9837.8536.681,979
Oct 11, 202436.3338.1636.3338.1636.9870
Oct 10, 202436.4937.0936.4937.0935.9435
Oct 9, 202435.2735.2735.2735.2734.18-
Oct 8, 202436.1636.2935.8935.8934.78100
Oct 7, 202437.8137.8136.9037.1836.03410
Oct 4, 202435.8735.8735.8735.8734.76-
Oct 3, 202436.0936.5536.0036.0034.88244
Oct 2, 202435.5535.5535.5535.5534.45-
Oct 1, 202435.0035.2935.0035.2934.20-
Sep 30, 202434.1635.9534.1635.9534.84964
Sep 27, 202434.1734.5334.1734.5333.4620
Sep 26, 202433.5134.1433.5134.1433.08600
Sep 25, 202434.0034.3834.0034.0032.95280
Sep 24, 202434.2135.0934.2134.2133.151,125
Sep 23, 202434.3134.5434.3134.5233.45210
Sep 20, 202434.4334.6534.4334.6533.58140
Sep 19, 202433.2733.2733.2733.2732.24-
Sep 18, 202432.2332.4032.2332.4031.40160
Sep 17, 202431.0231.0231.0231.0230.06-
Sep 16, 202430.8531.1130.8531.1130.15225
Sep 13, 202430.7731.6930.7731.6930.71290
Sep 12, 202430.9931.3730.2130.2129.27255
Sep 11, 202430.2731.8630.2731.8630.87325
Sep 10, 202431.0831.7831.0031.0030.041,214
Sep 9, 202431.9031.9031.9031.9030.91480
Sep 6, 202431.1131.1131.0031.0030.0446
Sep 5, 202431.1832.0931.1832.0931.09250
Sep 4, 202431.0331.5831.0331.5830.60540
Sep 3, 202431.9532.1531.8432.1031.10228
Sep 2, 202432.2932.4731.3232.4131.40665
Aug 30, 202430.8031.9330.8031.5230.54300
Aug 29, 202430.5531.3630.5531.3630.39530
Aug 28, 202431.0131.0230.8130.8129.85-
Aug 27, 202430.4730.4730.4730.4729.53-
Aug 26, 202430.7830.7830.7830.7829.83-
Aug 23, 202431.1331.1331.1331.1330.16-
Aug 22, 202430.5230.5230.5230.5229.57-
Aug 21, 202430.1430.7530.1430.6429.6923
Aug 20, 202430.6430.6430.6430.6429.69-
Aug 19, 202430.9030.9030.9030.9029.94-
Aug 16, 202430.7830.7830.7830.7829.83-
Aug 15, 202430.4430.4430.4130.4129.47-
Aug 14, 202430.3630.3630.0030.0029.07-
Aug 13, 202430.2030.2030.2030.2029.26-
Aug 12, 202430.8231.5430.4730.4729.534
Aug 9, 202430.4130.4130.4130.4129.47-
Aug 8, 202430.3230.3230.3230.3229.38-
Aug 7, 202430.2031.3530.2030.9029.9482
Aug 6, 202430.7230.8530.7230.8529.89250
Aug 5, 202429.7930.1529.7929.8828.95-
Aug 2, 202431.0131.0131.0131.0130.05700
Aug 1, 202431.8131.8131.6431.6430.66100
Jul 31, 202433.5033.5032.1032.6531.64-
Jul 30, 202432.8532.8532.8532.8531.83-
Jul 29, 202432.9932.9932.9632.9631.9425
Jul 26, 202433.5033.5033.3333.3332.30700
Jul 25, 202432.6632.6632.6632.6631.65-
Jul 24, 202433.4733.8333.3733.3732.34103
Jul 23, 202433.5033.6133.5033.6132.57-
Jul 22, 202434.2034.2033.8933.8932.8450
Jul 19, 202434.3234.3233.7733.7732.72-
Jul 18, 202433.8034.5433.8034.5433.4733
Jul 17, 202432.1132.7232.1132.2931.2930
Jul 16, 202431.7132.3231.7132.3231.32-
Jul 15, 202431.9431.9431.7231.8330.84-
Jul 12, 202432.0632.4132.0632.4131.40-
Jul 11, 202432.3532.3531.9732.0331.04100
Jul 10, 202432.0532.0532.0432.0431.05150
Jul 9, 202433.4933.7933.4933.7932.74-
Jul 8, 202432.9632.9632.7632.7631.74-
Jul 5, 202433.8333.8333.7633.7632.71-
Jul 4, 202433.7533.7533.7533.7532.70-
Jul 3, 202433.3633.5033.3633.5032.46215
Jul 2, 202432.3833.9432.3833.9432.8950
Jul 1, 202432.7532.9932.7532.9931.971
Jun 28, 202432.3232.9432.3232.9431.9220
Jun 27, 202432.2532.2532.2432.2431.24317
Jun 26, 202431.9231.9231.9231.9230.93-
Jun 25, 202432.5332.5332.5332.5331.52-
Jun 24, 202432.1832.1832.1832.1831.18100
Jun 21, 202431.2931.5731.2931.5730.59-
Jun 20, 202430.9930.9930.9930.9930.03-
Jun 19, 202430.8630.8630.8630.8629.90-
Jun 18, 202431.0631.0631.0631.0630.10-
Jun 17, 202431.0431.0430.7130.8729.915
Jun 14, 202431.6831.6830.4130.4129.47-
Jun 13, 202432.3432.3431.8631.8630.87-
Jun 12, 202431.7131.7131.7131.7130.73-
Jun 11, 202431.4931.9031.4931.9030.91-
Jun 10, 202430.7332.3930.7331.0730.111,019
Jun 7, 202430.6230.6630.6230.6629.71-
Jun 6, 202431.1731.1730.5830.5829.6350
Jun 5, 202431.4231.4231.4231.4230.45-
Jun 4, 202431.4131.4131.4131.4130.44-
Jun 3, 2024 0.81 Dividend
Jun 3, 202432.5132.5131.9332.2731.2754
May 31, 202434.8434.8434.0234.0232.1812
May 30, 202433.7534.0733.7534.0732.237
May 29, 202433.8234.3033.8233.8832.052,989
May 28, 202434.1934.1934.1934.1932.34-
May 27, 202434.5634.5634.5634.5632.69-
May 24, 202434.0034.5634.0034.5632.6910
May 23, 202433.3134.3633.3134.3632.50500
May 22, 202432.9532.9532.9532.9531.17-
May 21, 202433.3533.8133.3533.8131.98-
May 20, 202433.5034.2033.5034.2032.35400
May 17, 202432.5032.8632.5032.8631.08-
May 16, 202433.4033.4033.4033.4031.59-
May 15, 202433.9833.9833.9833.9832.14-
May 14, 202433.6534.3033.6533.9232.09120
May 13, 202433.2833.8033.0033.8031.973,127
May 10, 202434.3334.3334.3334.3332.47-
May 9, 202433.8135.4533.8135.4533.53300
May 8, 202434.2634.2634.2634.2632.41-
May 7, 202430.5032.5630.5032.5630.80320
May 6, 202429.9230.0129.9230.0128.39-
May 3, 202430.1030.1129.6130.1128.48165
May 2, 202430.9730.9729.9929.9928.37120
Apr 30, 202430.5830.5830.4630.4628.81200
Apr 29, 202431.0031.0030.0530.1028.47215
Apr 26, 202429.7729.7929.7729.7928.18-
Apr 25, 202430.4730.8629.7629.7628.1550
Apr 24, 202430.5531.4930.5531.4929.7950
Apr 23, 202431.4431.4431.4431.4429.74-
Apr 22, 202430.5930.5930.5930.5928.94-
Apr 19, 202430.1330.1328.2128.2126.68250
Apr 18, 202429.7430.5529.6629.8328.22150
Apr 17, 202428.8329.7528.8329.7528.14100
Apr 16, 202428.9728.9728.9728.9727.40-
Apr 15, 202428.7029.3028.7029.3027.72-
Apr 12, 202429.1029.5129.1029.5127.9160
Apr 11, 202427.9630.1327.9630.1328.50330
Apr 10, 202428.2429.0828.2429.0827.512,175
Apr 9, 202428.0628.0928.0628.0926.57-
Apr 8, 202428.1128.1127.2527.6826.181,470
Apr 5, 202427.4827.7627.0927.7626.26225
Apr 4, 202428.3029.3028.1528.6727.12842
Apr 3, 202425.1630.0225.1630.0228.40906
Apr 2, 202425.2425.6425.2425.4624.086
Mar 28, 202424.6424.6424.5024.5023.18-
Mar 27, 202424.2624.6624.2524.6623.33-
Mar 26, 202424.5224.5224.2924.2922.98-
Mar 25, 202424.9124.9124.4724.5223.195
Mar 22, 202423.8324.5323.8324.5323.2020
Mar 21, 202423.9324.0523.9324.0522.75-
Mar 20, 202423.1823.1823.1823.1821.93-
Mar 19, 202423.1423.3223.0923.3222.06-
Mar 18, 202422.8023.6022.7823.2021.95150
Mar 15, 202424.1524.1522.8422.8421.60420
Mar 14, 202424.3324.3324.3324.3323.01-