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

Frankfurt - Delayed Quote EUR

Solvay SA (SOL.F)

33.62

+0.06

+(0.18%)

At close: March 14 at 8:09:19 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.62	33.62	33.62	33.62	33.62	-
Mar 13, 2025	33.56	33.56	33.56	33.56	33.56	-
Mar 12, 2025	34.25	34.25	34.25	34.25	34.25	-
Mar 11, 2025	34.71	35.32	34.30	34.30	34.30	160
Mar 10, 2025	34.60	35.40	34.02	35.40	35.40	74
Mar 7, 2025	32.06	32.06	32.06	32.06	32.06	-
Mar 6, 2025	31.20	31.20	31.20	31.20	31.20	-
Mar 5, 2025	30.80	30.80	30.80	30.80	30.80	-
Mar 4, 2025	30.56	30.56	30.14	30.14	30.14	-
Mar 3, 2025	31.32	31.52	31.15	31.52	31.52	-
Feb 28, 2025	30.85	30.85	30.85	30.85	30.85	-
Feb 27, 2025	31.69	32.09	31.69	32.09	32.09	70
Feb 26, 2025	31.07	31.64	31.07	31.64	31.64	90
Feb 25, 2025	30.91	30.91	30.91	30.91	30.91	-
Feb 24, 2025	31.11	31.11	31.11	31.11	31.11	-
Feb 21, 2025	31.10	31.10	31.10	31.10	31.10	-
Feb 20, 2025	31.61	31.61	31.61	31.61	31.61	-
Feb 19, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 18, 2025	32.14	32.14	32.14	32.14	32.14	-
Feb 17, 2025	32.01	32.68	31.75	32.68	32.68	85
Feb 14, 2025	31.31	31.31	31.31	31.31	31.31	-
Feb 13, 2025	31.20	31.75	31.20	31.75	31.75	330
Feb 12, 2025	30.33	30.33	30.33	30.33	30.33	-
Feb 11, 2025	30.04	30.28	30.04	30.28	30.28	50
Feb 10, 2025	30.97	30.97	30.15	30.52	30.52	165
Feb 7, 2025	30.93	30.97	30.93	30.97	30.97	33
Feb 6, 2025	28.60	28.60	28.60	28.60	28.60	-
Feb 5, 2025	28.91	29.13	28.91	29.13	29.13	-
Feb 4, 2025	28.60	28.61	28.60	28.61	28.61	-
Feb 3, 2025	28.54	28.54	28.54	28.54	28.54	-
Jan 31, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 30, 2025	28.94	28.94	28.94	28.94	28.94	-
Jan 29, 2025	29.02	29.02	29.02	29.02	29.02	-
Jan 28, 2025	29.32	29.32	29.32	29.32	29.32	-
Jan 27, 2025	29.42	29.94	29.42	29.94	29.94	125
Jan 24, 2025	29.00	29.00	29.00	29.00	29.00	259
Jan 23, 2025	29.75	29.75	29.75	29.75	29.75	-
Jan 22, 2025	29.91	30.50	29.91	30.50	30.50	60
Jan 21, 2025	30.19	30.58	30.19	30.58	30.58	-
Jan 20, 2025	0.97 Dividend
Jan 20, 2025	30.03	31.33	30.00	31.33	31.33	580
Jan 17, 2025	30.80	31.28	30.80	31.28	30.31	250
Jan 16, 2025	29.85	29.85	29.85	29.85	28.92	-
Jan 15, 2025	29.65	29.65	29.65	29.65	28.73	-
Jan 14, 2025	29.68	29.68	29.27	29.27	28.36	-
Jan 13, 2025	29.65	29.68	29.50	29.50	28.59	35
Jan 10, 2025	29.66	29.73	29.66	29.73	28.81	-
Jan 9, 2025	29.82	30.19	29.82	30.19	29.25	35
Jan 8, 2025	30.22	30.22	30.08	30.08	29.15	90
Jan 7, 2025	31.53	31.53	30.07	31.01	30.05	1,450
Jan 6, 2025	31.07	31.07	30.89	30.89	29.93	370
Jan 3, 2025	30.45	30.45	30.45	30.45	29.51	-
Jan 2, 2025	30.75	31.12	30.75	31.12	30.15	100
Dec 30, 2024	31.04	31.04	30.36	30.58	29.63	113
Dec 27, 2024	30.13	30.13	30.13	30.13	29.20	-
Dec 23, 2024	30.29	30.29	30.29	30.29	29.35	-
Dec 20, 2024	30.35	30.81	30.35	30.81	29.85	162
Dec 19, 2024	31.00	31.00	30.95	30.99	30.03	266
Dec 18, 2024	31.00	31.00	31.00	31.00	30.04	140
Dec 17, 2024	31.21	31.35	31.17	31.35	30.38	6
Dec 16, 2024	31.01	31.61	31.01	31.61	30.63	250
Dec 13, 2024	31.60	31.94	31.60	31.94	30.95	1
Dec 12, 2024	31.97	32.85	31.95	32.85	31.83	150
Dec 11, 2024	31.74	32.04	31.74	32.03	31.04	120
Dec 10, 2024	32.10	32.10	32.10	32.10	31.10	-
Dec 9, 2024	31.93	32.35	31.93	32.35	31.35	100
Dec 6, 2024	31.52	31.52	31.52	31.52	30.54	-
Dec 5, 2024	31.12	31.12	31.12	31.12	30.15	-
Dec 4, 2024	31.11	31.57	30.86	31.57	30.59	243
Dec 3, 2024	31.77	31.77	31.77	31.77	30.78	-
Dec 2, 2024	32.03	32.38	32.03	32.38	31.38	1
Nov 29, 2024	31.94	32.84	31.94	32.51	31.50	165
Nov 28, 2024	31.91	31.93	31.91	31.92	30.93	64
Nov 27, 2024	30.51	32.05	30.51	32.05	31.06	600
Nov 26, 2024	30.40	31.65	30.03	31.65	30.67	152
Nov 25, 2024	31.21	31.21	30.41	30.60	29.65	201
Nov 22, 2024	30.70	30.70	30.70	30.70	29.75	-
Nov 21, 2024	30.65	30.65	30.65	30.65	29.70	-
Nov 20, 2024	31.85	31.85	31.65	31.65	30.67	200
Nov 19, 2024	32.15	32.15	31.35	31.44	30.47	790
Nov 18, 2024	31.91	31.91	31.91	31.91	30.92	-
Nov 15, 2024	31.43	32.01	31.43	32.01	31.02	30
Nov 14, 2024	31.34	31.34	31.34	31.34	30.37	-
Nov 13, 2024	31.15	31.15	31.15	31.15	30.18	-
Nov 12, 2024	32.29	33.08	31.55	31.55	30.57	823
Nov 11, 2024	33.52	33.95	32.23	32.23	31.23	443
Nov 8, 2024	33.31	33.31	33.31	33.31	32.28	-
Nov 7, 2024	33.80	34.62	33.67	34.52	33.45	230
Nov 6, 2024	38.22	38.78	34.19	34.19	33.13	225
Nov 5, 2024	37.11	37.30	37.11	37.30	36.14	156
Nov 4, 2024	36.87	37.40	36.87	37.40	36.24	200
Nov 1, 2024	36.53	37.19	36.53	37.19	36.04	-
Oct 31, 2024	36.86	36.97	36.25	36.25	35.13	1,683
Oct 30, 2024	37.78	37.80	37.41	37.80	36.63	181
Oct 29, 2024	37.89	37.89	37.57	37.57	36.40	-
Oct 28, 2024	38.53	38.88	38.53	38.88	37.67	200
Oct 25, 2024	39.00	39.00	38.70	38.70	37.50	1,820
Oct 24, 2024	38.72	38.73	38.56	38.73	37.53	125
Oct 23, 2024	38.39	38.57	38.39	38.57	37.37	200
Oct 22, 2024	38.63	39.02	38.61	39.02	37.81	12
Oct 21, 2024	38.50	39.25	38.50	39.25	38.03	862
Oct 18, 2024	38.21	39.30	38.21	39.30	38.08	5
Oct 17, 2024	39.20	39.20	39.13	39.13	37.92	50
Oct 16, 2024	38.13	38.13	38.13	38.13	36.95	-
Oct 15, 2024	38.40	38.40	37.64	37.64	36.47	1,050
Oct 14, 2024	37.80	37.85	36.98	37.85	36.68	1,979
Oct 11, 2024	36.33	38.16	36.33	38.16	36.98	70
Oct 10, 2024	36.49	37.09	36.49	37.09	35.94	35
Oct 9, 2024	35.27	35.27	35.27	35.27	34.18	-
Oct 8, 2024	36.16	36.29	35.89	35.89	34.78	100
Oct 7, 2024	37.81	37.81	36.90	37.18	36.03	410
Oct 4, 2024	35.87	35.87	35.87	35.87	34.76	-
Oct 3, 2024	36.09	36.55	36.00	36.00	34.88	244
Oct 2, 2024	35.55	35.55	35.55	35.55	34.45	-
Oct 1, 2024	35.00	35.29	35.00	35.29	34.20	-
Sep 30, 2024	34.16	35.95	34.16	35.95	34.84	964
Sep 27, 2024	34.17	34.53	34.17	34.53	33.46	20
Sep 26, 2024	33.51	34.14	33.51	34.14	33.08	600
Sep 25, 2024	34.00	34.38	34.00	34.00	32.95	280
Sep 24, 2024	34.21	35.09	34.21	34.21	33.15	1,125
Sep 23, 2024	34.31	34.54	34.31	34.52	33.45	210
Sep 20, 2024	34.43	34.65	34.43	34.65	33.58	140
Sep 19, 2024	33.27	33.27	33.27	33.27	32.24	-
Sep 18, 2024	32.23	32.40	32.23	32.40	31.40	160
Sep 17, 2024	31.02	31.02	31.02	31.02	30.06	-
Sep 16, 2024	30.85	31.11	30.85	31.11	30.15	225
Sep 13, 2024	30.77	31.69	30.77	31.69	30.71	290
Sep 12, 2024	30.99	31.37	30.21	30.21	29.27	255
Sep 11, 2024	30.27	31.86	30.27	31.86	30.87	325
Sep 10, 2024	31.08	31.78	31.00	31.00	30.04	1,214
Sep 9, 2024	31.90	31.90	31.90	31.90	30.91	480
Sep 6, 2024	31.11	31.11	31.00	31.00	30.04	46
Sep 5, 2024	31.18	32.09	31.18	32.09	31.09	250
Sep 4, 2024	31.03	31.58	31.03	31.58	30.60	540
Sep 3, 2024	31.95	32.15	31.84	32.10	31.10	228
Sep 2, 2024	32.29	32.47	31.32	32.41	31.40	665
Aug 30, 2024	30.80	31.93	30.80	31.52	30.54	300
Aug 29, 2024	30.55	31.36	30.55	31.36	30.39	530
Aug 28, 2024	31.01	31.02	30.81	30.81	29.85	-
Aug 27, 2024	30.47	30.47	30.47	30.47	29.53	-
Aug 26, 2024	30.78	30.78	30.78	30.78	29.83	-
Aug 23, 2024	31.13	31.13	31.13	31.13	30.16	-
Aug 22, 2024	30.52	30.52	30.52	30.52	29.57	-
Aug 21, 2024	30.14	30.75	30.14	30.64	29.69	23
Aug 20, 2024	30.64	30.64	30.64	30.64	29.69	-
Aug 19, 2024	30.90	30.90	30.90	30.90	29.94	-
Aug 16, 2024	30.78	30.78	30.78	30.78	29.83	-
Aug 15, 2024	30.44	30.44	30.41	30.41	29.47	-
Aug 14, 2024	30.36	30.36	30.00	30.00	29.07	-
Aug 13, 2024	30.20	30.20	30.20	30.20	29.26	-
Aug 12, 2024	30.82	31.54	30.47	30.47	29.53	4
Aug 9, 2024	30.41	30.41	30.41	30.41	29.47	-
Aug 8, 2024	30.32	30.32	30.32	30.32	29.38	-
Aug 7, 2024	30.20	31.35	30.20	30.90	29.94	82
Aug 6, 2024	30.72	30.85	30.72	30.85	29.89	250
Aug 5, 2024	29.79	30.15	29.79	29.88	28.95	-
Aug 2, 2024	31.01	31.01	31.01	31.01	30.05	700
Aug 1, 2024	31.81	31.81	31.64	31.64	30.66	100
Jul 31, 2024	33.50	33.50	32.10	32.65	31.64	-
Jul 30, 2024	32.85	32.85	32.85	32.85	31.83	-
Jul 29, 2024	32.99	32.99	32.96	32.96	31.94	25
Jul 26, 2024	33.50	33.50	33.33	33.33	32.30	700
Jul 25, 2024	32.66	32.66	32.66	32.66	31.65	-
Jul 24, 2024	33.47	33.83	33.37	33.37	32.34	103
Jul 23, 2024	33.50	33.61	33.50	33.61	32.57	-
Jul 22, 2024	34.20	34.20	33.89	33.89	32.84	50
Jul 19, 2024	34.32	34.32	33.77	33.77	32.72	-
Jul 18, 2024	33.80	34.54	33.80	34.54	33.47	33
Jul 17, 2024	32.11	32.72	32.11	32.29	31.29	30
Jul 16, 2024	31.71	32.32	31.71	32.32	31.32	-
Jul 15, 2024	31.94	31.94	31.72	31.83	30.84	-
Jul 12, 2024	32.06	32.41	32.06	32.41	31.40	-
Jul 11, 2024	32.35	32.35	31.97	32.03	31.04	100
Jul 10, 2024	32.05	32.05	32.04	32.04	31.05	150
Jul 9, 2024	33.49	33.79	33.49	33.79	32.74	-
Jul 8, 2024	32.96	32.96	32.76	32.76	31.74	-
Jul 5, 2024	33.83	33.83	33.76	33.76	32.71	-
Jul 4, 2024	33.75	33.75	33.75	33.75	32.70	-
Jul 3, 2024	33.36	33.50	33.36	33.50	32.46	215
Jul 2, 2024	32.38	33.94	32.38	33.94	32.89	50
Jul 1, 2024	32.75	32.99	32.75	32.99	31.97	1
Jun 28, 2024	32.32	32.94	32.32	32.94	31.92	20
Jun 27, 2024	32.25	32.25	32.24	32.24	31.24	317
Jun 26, 2024	31.92	31.92	31.92	31.92	30.93	-
Jun 25, 2024	32.53	32.53	32.53	32.53	31.52	-
Jun 24, 2024	32.18	32.18	32.18	32.18	31.18	100
Jun 21, 2024	31.29	31.57	31.29	31.57	30.59	-
Jun 20, 2024	30.99	30.99	30.99	30.99	30.03	-
Jun 19, 2024	30.86	30.86	30.86	30.86	29.90	-
Jun 18, 2024	31.06	31.06	31.06	31.06	30.10	-
Jun 17, 2024	31.04	31.04	30.71	30.87	29.91	5
Jun 14, 2024	31.68	31.68	30.41	30.41	29.47	-
Jun 13, 2024	32.34	32.34	31.86	31.86	30.87	-
Jun 12, 2024	31.71	31.71	31.71	31.71	30.73	-
Jun 11, 2024	31.49	31.90	31.49	31.90	30.91	-
Jun 10, 2024	30.73	32.39	30.73	31.07	30.11	1,019
Jun 7, 2024	30.62	30.66	30.62	30.66	29.71	-
Jun 6, 2024	31.17	31.17	30.58	30.58	29.63	50
Jun 5, 2024	31.42	31.42	31.42	31.42	30.45	-
Jun 4, 2024	31.41	31.41	31.41	31.41	30.44	-
Jun 3, 2024	0.81 Dividend
Jun 3, 2024	32.51	32.51	31.93	32.27	31.27	54
May 31, 2024	34.84	34.84	34.02	34.02	32.18	12
May 30, 2024	33.75	34.07	33.75	34.07	32.23	7
May 29, 2024	33.82	34.30	33.82	33.88	32.05	2,989
May 28, 2024	34.19	34.19	34.19	34.19	32.34	-
May 27, 2024	34.56	34.56	34.56	34.56	32.69	-
May 24, 2024	34.00	34.56	34.00	34.56	32.69	10
May 23, 2024	33.31	34.36	33.31	34.36	32.50	500
May 22, 2024	32.95	32.95	32.95	32.95	31.17	-
May 21, 2024	33.35	33.81	33.35	33.81	31.98	-
May 20, 2024	33.50	34.20	33.50	34.20	32.35	400
May 17, 2024	32.50	32.86	32.50	32.86	31.08	-
May 16, 2024	33.40	33.40	33.40	33.40	31.59	-
May 15, 2024	33.98	33.98	33.98	33.98	32.14	-
May 14, 2024	33.65	34.30	33.65	33.92	32.09	120
May 13, 2024	33.28	33.80	33.00	33.80	31.97	3,127
May 10, 2024	34.33	34.33	34.33	34.33	32.47	-
May 9, 2024	33.81	35.45	33.81	35.45	33.53	300
May 8, 2024	34.26	34.26	34.26	34.26	32.41	-
May 7, 2024	30.50	32.56	30.50	32.56	30.80	320
May 6, 2024	29.92	30.01	29.92	30.01	28.39	-
May 3, 2024	30.10	30.11	29.61	30.11	28.48	165
May 2, 2024	30.97	30.97	29.99	29.99	28.37	120
Apr 30, 2024	30.58	30.58	30.46	30.46	28.81	200
Apr 29, 2024	31.00	31.00	30.05	30.10	28.47	215
Apr 26, 2024	29.77	29.79	29.77	29.79	28.18	-
Apr 25, 2024	30.47	30.86	29.76	29.76	28.15	50
Apr 24, 2024	30.55	31.49	30.55	31.49	29.79	50
Apr 23, 2024	31.44	31.44	31.44	31.44	29.74	-
Apr 22, 2024	30.59	30.59	30.59	30.59	28.94	-
Apr 19, 2024	30.13	30.13	28.21	28.21	26.68	250
Apr 18, 2024	29.74	30.55	29.66	29.83	28.22	150
Apr 17, 2024	28.83	29.75	28.83	29.75	28.14	100
Apr 16, 2024	28.97	28.97	28.97	28.97	27.40	-
Apr 15, 2024	28.70	29.30	28.70	29.30	27.72	-
Apr 12, 2024	29.10	29.51	29.10	29.51	27.91	60
Apr 11, 2024	27.96	30.13	27.96	30.13	28.50	330
Apr 10, 2024	28.24	29.08	28.24	29.08	27.51	2,175
Apr 9, 2024	28.06	28.09	28.06	28.09	26.57	-
Apr 8, 2024	28.11	28.11	27.25	27.68	26.18	1,470
Apr 5, 2024	27.48	27.76	27.09	27.76	26.26	225
Apr 4, 2024	28.30	29.30	28.15	28.67	27.12	842
Apr 3, 2024	25.16	30.02	25.16	30.02	28.40	906
Apr 2, 2024	25.24	25.64	25.24	25.46	24.08	6
Mar 28, 2024	24.64	24.64	24.50	24.50	23.18	-
Mar 27, 2024	24.26	24.66	24.25	24.66	23.33	-
Mar 26, 2024	24.52	24.52	24.29	24.29	22.98	-
Mar 25, 2024	24.91	24.91	24.47	24.52	23.19	5
Mar 22, 2024	23.83	24.53	23.83	24.53	23.20	20
Mar 21, 2024	23.93	24.05	23.93	24.05	22.75	-
Mar 20, 2024	23.18	23.18	23.18	23.18	21.93	-
Mar 19, 2024	23.14	23.32	23.09	23.32	22.06	-
Mar 18, 2024	22.80	23.60	22.78	23.20	21.95	150
Mar 15, 2024	24.15	24.15	22.84	22.84	21.60	420
Mar 14, 2024	24.33	24.33	24.33	24.33	23.01	-