Milan - Delayed Quote EUR

SOL S.p.A. (SOL.MI)

Compare
36.95 -0.20 (-0.54%)
As of 4:35:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 37.10 37.70 36.85 36.95 36.95 16,890
Dec 30, 2024 37.00 37.15 36.55 37.15 37.15 30,114
Dec 27, 2024 36.65 37.30 36.50 37.05 37.05 40,622
Dec 23, 2024 36.45 37.20 36.35 36.65 36.65 55,679
Dec 20, 2024 36.30 36.55 35.90 36.55 36.55 143,177
Dec 19, 2024 36.50 36.50 35.90 36.15 36.15 57,554
Dec 18, 2024 35.55 36.40 35.30 36.20 36.20 167,673
Dec 17, 2024 36.10 36.10 35.55 35.70 35.70 55,215
Dec 16, 2024 36.00 36.55 36.00 36.10 36.10 39,161
Dec 13, 2024 37.00 37.00 36.30 36.35 36.35 25,769
Dec 12, 2024 37.25 37.60 36.65 36.65 36.65 29,749
Dec 11, 2024 38.20 38.20 36.95 37.15 37.15 75,383
Dec 10, 2024 37.35 38.30 36.65 38.00 38.00 227,631
Dec 9, 2024 35.60 35.70 34.90 35.50 35.50 33,279
Dec 6, 2024 35.05 35.65 35.05 35.35 35.35 47,754
Dec 5, 2024 35.25 35.50 34.90 35.45 35.45 69,951
Dec 4, 2024 35.50 35.55 35.10 35.25 35.25 90,251
Dec 3, 2024 35.50 35.60 35.35 35.35 35.35 29,306
Dec 2, 2024 36.30 36.30 35.50 35.50 35.50 28,103
Nov 29, 2024 37.00 37.00 36.20 36.25 36.25 34,098
Nov 28, 2024 36.00 37.10 36.00 37.05 37.05 17,184
Nov 27, 2024 36.90 37.00 36.35 36.45 36.45 25,095
Nov 26, 2024 37.15 37.70 36.90 36.90 36.90 41,724
Nov 25, 2024 36.65 37.15 36.15 37.00 37.00 283,897
Nov 22, 2024 35.35 36.80 35.35 36.45 36.45 26,615
Nov 21, 2024 35.95 36.05 35.45 36.05 36.05 20,653
Nov 20, 2024 35.95 36.20 35.55 35.75 35.75 50,115
Nov 19, 2024 35.00 35.80 34.60 35.60 35.60 52,967
Nov 18, 2024 34.05 35.00 33.65 35.00 35.00 29,389
Nov 15, 2024 34.25 34.25 33.65 33.75 33.75 18,212
Nov 14, 2024 35.10 35.10 33.55 34.25 34.25 26,400
Nov 13, 2024 34.00 34.70 33.95 34.50 34.50 23,996
Nov 12, 2024 36.00 36.00 34.60 34.60 34.60 13,700
Nov 11, 2024 36.00 36.10 35.65 35.85 35.85 13,953
Nov 8, 2024 36.05 36.40 35.65 35.70 35.70 20,941
Nov 7, 2024 34.70 36.10 34.70 35.80 35.80 13,634
Nov 6, 2024 35.85 36.40 34.95 35.30 35.30 15,406
Nov 5, 2024 35.85 36.20 35.65 35.65 35.65 10,368
Nov 4, 2024 35.50 35.95 35.50 35.90 35.90 11,119
Nov 1, 2024 37.35 37.35 35.50 35.75 35.75 6,207
Oct 31, 2024 35.75 35.75 34.85 35.60 35.60 17,590
Oct 30, 2024 36.30 36.55 35.60 35.85 35.85 31,579
Oct 29, 2024 36.85 36.95 36.10 36.40 36.40 14,250
Oct 28, 2024 36.85 36.90 36.05 36.05 36.05 10,138
Oct 25, 2024 36.05 36.35 35.80 36.35 36.35 11,675
Oct 24, 2024 36.50 36.95 36.05 36.05 36.05 8,799
Oct 23, 2024 36.70 36.85 36.35 36.50 36.50 17,207
Oct 22, 2024 37.20 37.40 36.75 36.85 36.85 18,769
Oct 21, 2024 37.40 37.75 37.25 37.25 37.25 8,447
Oct 18, 2024 37.70 37.95 37.50 37.50 37.50 16,943
Oct 17, 2024 37.00 37.65 36.90 37.55 37.55 23,999
Oct 16, 2024 36.50 37.40 36.50 37.00 37.00 17,546
Oct 15, 2024 36.35 36.90 36.25 36.90 36.90 21,183
Oct 14, 2024 36.30 36.60 36.05 36.35 36.35 13,550
Oct 11, 2024 35.35 36.60 35.35 36.30 36.30 22,484
Oct 10, 2024 36.30 36.50 35.75 36.50 36.50 38,784
Oct 9, 2024 34.80 36.40 34.70 36.30 36.30 19,172
Oct 8, 2024 35.10 35.80 35.00 35.40 35.40 16,272
Oct 7, 2024 34.40 35.40 34.25 35.05 35.05 17,660
Oct 4, 2024 34.20 34.60 34.15 34.15 34.15 13,030
Oct 3, 2024 35.00 35.00 33.95 33.95 33.95 24,923
Oct 2, 2024 35.05 35.25 34.65 34.70 34.70 6,831
Oct 1, 2024 36.00 36.00 35.15 35.15 35.15 16,996
Sep 30, 2024 35.45 36.10 35.35 35.70 35.70 31,540
Sep 27, 2024 35.30 35.60 35.30 35.55 35.55 31,059
Sep 26, 2024 34.45 35.35 34.25 35.15 35.15 32,716
Sep 25, 2024 34.30 34.75 34.20 34.30 34.30 12,654
Sep 24, 2024 33.95 34.65 33.95 34.55 34.55 15,476
Sep 23, 2024 33.20 34.05 33.20 33.90 33.90 20,530
Sep 20, 2024 33.65 33.75 33.35 33.65 33.65 25,926
Sep 19, 2024 33.55 33.95 33.40 33.60 33.60 12,540
Sep 18, 2024 33.00 34.00 33.00 33.55 33.55 14,313
Sep 17, 2024 33.45 33.60 32.95 33.15 33.15 22,886
Sep 16, 2024 34.20 34.20 32.10 33.20 33.20 45,129
Sep 13, 2024 32.95 33.00 31.90 32.60 32.60 38,327
Sep 12, 2024 33.70 33.85 31.55 32.20 32.20 71,838
Sep 11, 2024 34.20 34.20 33.30 33.30 33.30 9,170
Sep 10, 2024 33.45 33.95 33.10 33.55 33.55 7,940
Sep 9, 2024 33.60 33.85 33.00 33.50 33.50 24,358
Sep 6, 2024 35.20 35.65 33.25 33.25 33.25 32,783
Sep 5, 2024 36.85 36.85 35.35 35.35 35.35 23,155
Sep 4, 2024 35.70 36.35 35.70 36.35 36.35 33,427
Sep 3, 2024 36.15 36.30 35.85 36.15 36.15 25,973
Sep 2, 2024 35.80 36.75 35.80 36.25 36.25 16,981
Aug 30, 2024 36.00 36.80 36.00 36.15 36.15 38,341
Aug 29, 2024 35.55 36.15 35.55 35.80 35.80 11,663
Aug 28, 2024 35.50 36.05 35.50 36.00 36.00 9,448
Aug 27, 2024 36.20 36.20 35.40 35.85 35.85 10,777
Aug 26, 2024 36.00 36.35 35.85 36.15 36.15 7,306
Aug 23, 2024 35.40 36.20 35.15 36.20 36.20 10,809
Aug 22, 2024 36.15 36.15 35.15 35.15 35.15 15,871
Aug 21, 2024 36.50 36.50 35.20 35.80 35.80 37,428
Aug 20, 2024 34.80 36.10 34.60 36.00 36.00 27,800
Aug 19, 2024 34.10 34.80 34.10 34.70 34.70 26,265
Aug 16, 2024 35.00 35.25 33.85 34.25 34.25 20,738
Aug 14, 2024 34.80 35.00 34.65 34.95 34.95 22,814
Aug 13, 2024 35.00 35.00 34.10 34.60 34.60 12,090
Aug 12, 2024 34.80 34.80 34.20 34.50 34.50 13,973
Aug 9, 2024 34.30 34.50 33.70 34.25 34.25 12,015
Aug 8, 2024 34.00 34.00 33.65 33.80 33.80 11,127
Aug 7, 2024 34.00 34.00 33.50 33.85 33.85 11,345
Aug 6, 2024 33.00 33.60 32.80 33.50 33.50 22,202
Aug 5, 2024 33.00 33.25 30.30 33.05 33.05 31,529
Aug 2, 2024 34.20 34.25 33.60 33.70 33.70 11,022
Aug 1, 2024 34.35 34.85 34.15 34.55 34.55 10,611
Jul 31, 2024 35.00 35.00 34.40 34.55 34.55 17,329
Jul 30, 2024 35.25 35.25 34.45 35.00 35.00 14,987
Jul 29, 2024 34.95 35.30 34.80 35.10 35.10 11,203
Jul 26, 2024 34.35 35.30 34.35 35.00 35.00 13,566
Jul 25, 2024 34.45 34.75 34.10 34.75 34.75 17,915
Jul 24, 2024 35.25 35.60 34.65 34.65 34.65 19,273
Jul 23, 2024 36.70 36.70 35.15 35.60 35.60 23,695
Jul 22, 2024 36.20 36.95 36.00 36.50 36.50 132,743
Jul 19, 2024 35.85 36.20 35.60 36.20 36.20 11,707
Jul 18, 2024 36.35 36.35 35.10 35.85 35.85 9,366
Jul 17, 2024 36.25 36.40 35.70 35.80 35.80 27,789
Jul 16, 2024 36.50 36.65 35.80 36.25 36.25 54,485
Jul 15, 2024 37.10 37.35 35.90 36.30 36.30 51,229
Jul 12, 2024 35.30 36.85 35.10 36.85 36.85 39,820
Jul 11, 2024 34.50 35.25 34.40 35.25 35.25 21,319
Jul 10, 2024 34.80 35.15 34.40 34.50 34.50 21,817
Jul 9, 2024 34.30 35.20 34.30 34.90 34.90 58,121
Jul 8, 2024 34.15 34.45 33.90 34.20 34.20 20,571
Jul 5, 2024 33.85 34.20 33.60 34.20 34.20 44,097
Jul 4, 2024 33.10 33.95 33.00 33.75 33.75 15,602
Jul 3, 2024 32.65 33.35 32.55 33.25 33.25 17,802
Jul 2, 2024 33.25 33.45 32.50 32.50 32.50 26,411
Jul 1, 2024 33.65 33.85 32.95 33.65 33.65 19,514
Jun 28, 2024 33.45 34.00 33.00 33.10 33.10 59,518
Jun 27, 2024 32.90 33.15 32.10 33.05 33.05 19,436
Jun 26, 2024 33.20 33.20 32.20 32.20 32.20 20,025
Jun 25, 2024 32.70 32.70 32.20 32.60 32.60 9,126
Jun 24, 2024 31.75 33.40 31.65 32.70 32.70 32,551
Jun 21, 2024 31.50 32.00 31.30 31.95 31.95 39,632
Jun 20, 2024 31.40 32.05 31.40 31.95 31.95 18,960
Jun 19, 2024 31.80 32.15 31.50 31.85 31.85 9,939
Jun 18, 2024 32.80 32.80 31.75 32.25 32.25 9,518
Jun 17, 2024 31.80 32.15 31.50 32.00 32.00 15,470
Jun 14, 2024 31.75 31.90 31.15 31.65 31.65 24,067
Jun 13, 2024 32.80 33.10 32.15 32.15 32.15 12,515
Jun 12, 2024 33.00 33.15 32.50 33.05 33.05 13,518
Jun 11, 2024 33.00 33.10 32.45 32.65 32.65 15,554
Jun 10, 2024 32.55 33.15 32.40 33.15 33.15 22,883
Jun 7, 2024 33.15 33.15 32.45 32.90 32.90 41,144
Jun 6, 2024 32.55 32.95 32.50 32.55 32.55 20,436
Jun 5, 2024 32.90 33.00 32.50 32.65 32.65 17,685
Jun 4, 2024 33.00 33.00 32.25 32.85 32.85 25,802
Jun 3, 2024 33.50 33.60 32.35 32.55 32.55 25,763
May 31, 2024 32.05 33.40 32.05 33.40 33.40 97,963
May 30, 2024 30.80 32.15 30.80 32.00 32.00 23,304
May 29, 2024 30.85 31.15 30.45 30.85 30.85 24,524
May 28, 2024 32.00 32.00 30.85 31.15 31.15 25,045
May 27, 2024 30.80 31.10 30.50 31.00 31.00 15,943
May 24, 2024 30.65 31.35 30.30 31.00 31.00 17,794
May 23, 2024 31.95 32.05 31.45 31.45 31.45 39,400
May 22, 2024 32.15 32.20 31.70 31.95 31.95 16,206
May 21, 2024 31.60 32.10 31.60 31.95 31.95 30,081
May 20, 2024 0.37 Dividend
May 20, 2024 31.50 32.35 31.45 31.85 31.85 13,907
May 17, 2024 33.30 33.30 32.10 32.10 31.73 22,702
May 16, 2024 33.85 33.85 32.70 32.70 32.32 21,819
May 15, 2024 34.80 35.00 33.70 33.70 33.31 19,742
May 14, 2024 35.00 35.10 34.20 34.55 34.15 30,766
May 13, 2024 34.10 34.85 34.10 34.85 34.45 26,330
May 10, 2024 35.00 35.00 34.20 34.40 34.00 15,389
May 9, 2024 32.90 34.50 32.90 34.45 34.05 23,131
May 8, 2024 34.45 34.45 33.00 33.50 33.11 30,600
May 7, 2024 33.35 33.75 33.15 33.60 33.21 23,126
May 6, 2024 34.10 34.80 33.40 33.65 33.26 35,675
May 3, 2024 36.15 36.15 34.45 34.45 34.05 16,251
May 2, 2024 36.00 36.35 35.05 35.05 34.65 36,659
Apr 30, 2024 35.80 36.15 35.40 36.15 35.73 34,080
Apr 29, 2024 35.50 35.75 34.80 35.75 35.34 16,242
Apr 26, 2024 34.45 35.25 34.45 35.00 34.60 18,065
Apr 25, 2024 34.45 34.75 33.90 34.65 34.25 27,699
Apr 24, 2024 35.00 35.20 34.65 34.65 34.25 38,236
Apr 23, 2024 35.60 35.60 34.80 35.05 34.65 11,887
Apr 22, 2024 34.60 34.85 34.15 34.60 34.20 24,032
Apr 19, 2024 35.10 35.25 34.45 34.45 34.05 31,527
Apr 18, 2024 34.75 35.55 34.60 35.50 35.09 33,752
Apr 17, 2024 35.35 35.50 34.65 34.85 34.45 32,602
Apr 16, 2024 35.10 35.10 34.15 35.00 34.60 30,081
Apr 15, 2024 35.20 35.30 34.70 35.00 34.60 26,004
Apr 12, 2024 35.35 35.75 35.00 35.35 34.94 59,219
Apr 11, 2024 35.60 35.80 34.50 35.00 34.60 75,142
Apr 10, 2024 35.35 35.75 34.85 35.55 35.14 72,517
Apr 9, 2024 33.90 35.30 33.30 34.80 34.40 113,917
Apr 8, 2024 33.40 33.45 32.85 33.20 32.82 46,694
Apr 5, 2024 33.05 33.10 32.70 32.70 32.32 38,098
Apr 4, 2024 32.40 33.20 32.40 33.20 32.82 24,754
Apr 3, 2024 32.55 33.05 32.50 32.85 32.47 22,159
Apr 2, 2024 33.00 33.75 32.50 32.70 32.32 30,490
Mar 28, 2024 34.00 34.20 32.15 33.15 32.77 42,318
Mar 27, 2024 31.05 33.30 30.55 32.85 32.47 44,145
Mar 26, 2024 31.65 31.65 31.15 31.50 31.14 13,970
Mar 25, 2024 31.00 31.20 30.15 31.15 30.79 24,415
Mar 22, 2024 30.80 30.90 30.35 30.85 30.49 21,983
Mar 21, 2024 30.65 31.00 30.45 30.65 30.30 21,037
Mar 20, 2024 30.05 30.55 30.05 30.30 29.95 18,534
Mar 19, 2024 30.95 30.95 29.80 30.15 29.80 22,636
Mar 18, 2024 30.30 30.50 30.05 30.30 29.95 13,896
Mar 15, 2024 29.95 30.20 29.65 30.15 29.80 36,870
Mar 14, 2024 30.70 30.70 29.65 29.80 29.46 26,854
Mar 13, 2024 30.50 30.80 30.40 30.40 30.05 11,872
Mar 12, 2024 30.10 30.30 30.00 30.30 29.95 12,712
Mar 11, 2024 30.15 30.45 30.00 30.05 29.70 25,011
Mar 8, 2024 30.00 30.65 29.95 30.50 30.15 24,722
Mar 7, 2024 30.00 30.65 29.95 30.10 29.75 28,055
Mar 6, 2024 29.50 29.85 29.50 29.75 29.41 26,607
Mar 5, 2024 29.15 30.15 29.15 29.65 29.31 59,542
Mar 4, 2024 29.00 29.30 28.70 29.15 28.81 17,080
Mar 1, 2024 29.00 29.30 28.85 28.95 28.62 16,659
Feb 29, 2024 29.00 29.40 28.65 29.20 28.86 46,679
Feb 28, 2024 28.40 28.95 28.35 28.80 28.47 36,381
Feb 27, 2024 28.60 28.85 28.45 28.75 28.42 22,186
Feb 26, 2024 27.90 29.05 27.90 28.65 28.32 39,308
Feb 23, 2024 27.95 28.45 27.80 28.25 27.92 42,334
Feb 22, 2024 27.45 27.90 27.45 27.90 27.58 40,996
Feb 21, 2024 26.65 27.50 26.60 27.35 27.03 40,263
Feb 20, 2024 26.05 26.85 26.05 26.60 26.29 48,840
Feb 19, 2024 26.30 26.40 26.10 26.10 25.80 12,975
Feb 16, 2024 26.00 26.35 25.95 26.20 25.90 14,252
Feb 15, 2024 26.45 26.45 25.90 26.00 25.70 19,648
Feb 14, 2024 26.20 26.25 25.80 26.25 25.95 16,926
Feb 13, 2024 25.90 26.15 25.65 26.10 25.80 28,203
Feb 12, 2024 26.20 26.20 25.60 25.90 25.60 31,856
Feb 9, 2024 26.90 26.90 25.85 25.95 25.65 22,758
Feb 8, 2024 26.45 27.30 26.30 26.60 26.29 15,207
Feb 7, 2024 26.55 26.95 26.35 26.75 26.44 17,625
Feb 6, 2024 26.20 26.75 26.20 26.45 26.15 15,691
Feb 5, 2024 26.60 26.85 26.10 26.25 25.95 14,703
Feb 2, 2024 27.20 27.35 26.35 26.65 26.34 58,024
Feb 1, 2024 26.80 27.20 26.30 27.20 26.89 21,324
Jan 31, 2024 26.35 26.80 26.25 26.65 26.34 35,955
Jan 30, 2024 26.25 26.50 26.20 26.50 26.19 12,023
Jan 29, 2024 26.30 26.65 26.15 26.50 26.19 13,830
Jan 26, 2024 26.55 26.90 26.25 26.45 26.15 13,171
Jan 25, 2024 26.60 27.00 26.55 26.75 26.44 15,079
Jan 24, 2024 26.80 26.80 26.20 26.65 26.34 18,945
Jan 23, 2024 26.20 26.80 26.20 26.60 26.29 12,706
Jan 22, 2024 26.35 26.40 25.95 26.25 25.95 16,293
Jan 19, 2024 26.45 26.45 26.10 26.25 25.95 8,196
Jan 18, 2024 26.30 26.80 26.20 26.45 26.15 11,313
Jan 17, 2024 26.40 26.55 26.10 26.35 26.05 11,168
Jan 16, 2024 26.45 26.60 26.20 26.35 26.05 13,999
Jan 15, 2024 26.60 26.70 26.35 26.65 26.34 16,601
Jan 12, 2024 26.95 27.00 26.70 26.80 26.49 7,590
Jan 11, 2024 26.85 27.20 26.50 26.70 26.39 12,757
Jan 10, 2024 27.25 27.35 26.85 27.00 26.69 7,927
Jan 9, 2024 27.35 27.35 26.90 27.25 26.94 9,907
Jan 8, 2024 26.35 27.30 26.20 27.05 26.74 34,354
Jan 5, 2024 26.85 26.85 26.35 26.60 26.29 13,876
Jan 4, 2024 26.85 27.05 26.45 27.00 26.69 19,668
Jan 3, 2024 27.10 27.15 26.30 26.50 26.19 37,161
Jan 2, 2024 27.45 27.90 27.15 27.40 27.08 17,298

Related Tickers

LIN.DE Linde plc
407.00
+0.94%
 
NSIS-B.CO Novonesis A/S
412.90
+1.28%
 
AI.PA L'Air Liquide S.A.
155.92
-0.64%
 
LIN Linde plc
418.17
-0.12%
 
APD Air Products and Chemicals, Inc.
287.55
-0.25%
 
SHW The Sherwin-Williams Company
334.97
-1.46%
 
LYB LyondellBasell Industries N.V.
73.89
-0.51%
 
GEVO Gevo, Inc.
2.2168
+6.07%