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

Brussels - Delayed Quote EUR

Solvay SA (SOLB.BR)

34.67

+0.79

+(2.33%)

At close: March 14 at 5:39:46 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.80	34.81	33.69	34.67	34.67	224,855
Mar 13, 2025	33.92	34.07	33.04	33.88	33.88	179,486
Mar 12, 2025	34.38	34.70	33.84	34.30	34.30	239,553
Mar 11, 2025	35.46	35.70	34.23	34.23	34.23	304,790
Mar 10, 2025	34.79	35.94	34.14	35.57	35.57	329,800
Mar 7, 2025	32.60	34.88	32.19	34.88	34.88	385,214
Mar 6, 2025	30.29	32.86	29.72	32.72	32.72	522,483
Mar 5, 2025	30.86	32.72	30.86	32.07	32.07	300,343
Mar 4, 2025	30.20	30.69	30.15	30.69	30.69	320,335
Mar 3, 2025	31.34	32.10	31.12	31.29	31.29	124,722
Feb 28, 2025	31.35	31.63	31.03	31.49	31.49	300,902
Feb 27, 2025	32.00	32.23	31.40	31.52	31.52	219,376
Feb 26, 2025	31.00	32.19	31.00	32.18	32.18	195,655
Feb 25, 2025	31.29	31.30	30.73	30.83	30.83	92,343
Feb 24, 2025	31.50	31.72	31.22	31.48	31.48	74,507
Feb 21, 2025	31.65	31.90	31.10	31.44	31.44	209,286
Feb 20, 2025	31.68	32.18	31.30	31.47	31.47	111,668
Feb 19, 2025	32.94	33.01	31.65	31.79	31.79	182,960
Feb 18, 2025	32.55	33.10	32.40	32.94	32.94	160,706
Feb 17, 2025	32.30	32.81	32.28	32.54	32.54	144,474
Feb 14, 2025	31.86	32.82	31.85	32.48	32.48	220,796
Feb 13, 2025	31.93	32.15	31.44	31.81	31.81	253,725
Feb 12, 2025	30.82	31.36	30.82	31.36	31.36	99,733
Feb 11, 2025	30.28	30.68	30.18	30.68	30.68	70,373
Feb 10, 2025	30.60	30.90	30.24	30.27	30.27	124,814
Feb 7, 2025	31.05	31.44	30.36	30.54	30.54	178,687
Feb 6, 2025	28.76	30.52	28.66	30.50	30.50	210,002
Feb 5, 2025	29.17	29.41	28.07	28.72	28.72	189,755
Feb 4, 2025	28.93	29.49	28.76	29.46	29.46	1,020,603
Feb 3, 2025	28.77	29.07	28.53	29.00	29.00	112,492
Jan 31, 2025	29.54	29.77	29.20	29.54	29.54	208,220
Jan 30, 2025	29.25	29.85	29.19	29.67	29.67	147,896
Jan 29, 2025	29.30	29.87	28.97	29.33	29.33	184,397
Jan 28, 2025	29.43	29.83	29.15	29.33	29.33	175,911
Jan 27, 2025	29.54	30.30	29.33	29.61	29.61	217,564
Jan 24, 2025	29.50	29.83	29.45	29.54	29.54	175,170
Jan 23, 2025	29.95	30.26	29.36	29.47	29.47	166,663
Jan 22, 2025	30.35	30.73	29.72	29.96	29.96	135,989
Jan 21, 2025	30.69	31.00	30.59	30.63	30.63	90,809
Jan 20, 2025	0.97 Dividend
Jan 20, 2025	30.21	30.73	29.82	30.70	30.70	147,577
Jan 17, 2025	30.87	31.39	30.73	31.28	30.31	173,196
Jan 16, 2025	30.01	30.52	30.01	30.52	29.57	120,712
Jan 15, 2025	29.85	30.54	29.70	30.48	29.53	153,666
Jan 14, 2025	29.63	29.92	29.39	29.72	28.80	116,569
Jan 13, 2025	29.93	30.04	29.24	29.54	28.62	165,036
Jan 10, 2025	30.00	30.19	29.78	29.83	28.90	146,219
Jan 9, 2025	30.43	30.54	29.83	30.17	29.23	103,031
Jan 8, 2025	30.35	30.54	29.96	30.32	29.38	132,760
Jan 7, 2025	30.80	31.27	30.21	30.30	29.36	147,383
Jan 6, 2025	31.31	31.43	30.71	31.12	30.15	120,606
Jan 3, 2025	30.81	31.18	30.81	30.90	29.94	116,198
Jan 2, 2025	31.90	32.39	30.86	30.96	30.00	145,277
Dec 31, 2024	30.61	31.16	30.61	31.16	30.19	48,376
Dec 30, 2024	30.80	30.91	30.56	30.85	29.89	69,914
Dec 27, 2024	30.65	30.94	30.62	30.82	29.86	98,707
Dec 24, 2024	30.28	30.88	30.28	30.69	29.74	29,875
Dec 23, 2024	30.55	30.80	29.93	30.49	29.54	132,673
Dec 20, 2024	30.60	30.76	30.42	30.65	29.70	281,384
Dec 19, 2024	30.75	31.13	30.58	30.84	29.88	122,726
Dec 18, 2024	30.78	31.64	30.78	31.25	30.28	117,279
Dec 17, 2024	31.35	31.77	31.25	31.35	30.38	148,191
Dec 16, 2024	31.60	32.18	31.07	31.57	30.59	115,363
Dec 13, 2024	31.95	32.10	31.50	31.50	30.52	149,569
Dec 12, 2024	32.40	32.80	32.04	32.08	31.09	70,452
Dec 11, 2024	31.99	32.44	31.74	32.31	31.31	109,722
Dec 10, 2024	32.36	32.53	31.91	32.05	31.06	135,693
Dec 9, 2024	32.02	32.69	32.00	32.58	31.57	123,981
Dec 6, 2024	31.77	31.90	31.37	31.87	30.88	65,708
Dec 5, 2024	31.17	31.86	31.17	31.85	30.86	148,348
Dec 4, 2024	31.05	31.71	30.99	31.60	30.62	117,548
Dec 3, 2024	32.26	32.30	30.76	31.06	30.10	255,675
Dec 2, 2024	32.58	32.88	31.70	32.10	31.10	179,526
Nov 29, 2024	32.37	32.88	32.37	32.71	31.70	148,658
Nov 28, 2024	32.31	32.53	31.98	32.42	31.41	122,779
Nov 27, 2024	31.08	33.03	31.08	32.30	31.30	214,444
Nov 26, 2024	30.46	31.13	30.18	31.13	30.16	189,554
Nov 25, 2024	31.47	31.48	30.30	30.61	29.66	241,693
Nov 22, 2024	31.23	31.37	30.80	31.25	30.28	138,120
Nov 21, 2024	31.05	31.10	30.39	31.03	30.07	202,319
Nov 20, 2024	32.22	32.29	30.90	30.91	29.95	146,120
Nov 19, 2024	32.10	32.65	31.07	31.92	30.93	159,142
Nov 18, 2024	32.20	32.73	32.08	32.13	31.13	94,641
Nov 15, 2024	31.31	32.50	31.31	32.23	31.23	130,866
Nov 14, 2024	31.60	31.88	31.34	31.41	30.44	193,374
Nov 13, 2024	31.78	32.11	31.36	31.51	30.53	208,626
Nov 12, 2024	32.80	33.03	31.67	31.71	30.73	284,709
Nov 11, 2024	33.81	34.32	33.13	33.13	32.10	233,145
Nov 8, 2024	33.61	33.92	33.30	33.55	32.51	389,420
Nov 7, 2024	34.08	34.90	33.73	33.73	32.68	380,050
Nov 6, 2024	38.20	38.90	34.92	34.92	33.84	469,899
Nov 5, 2024	37.56	37.95	37.37	37.95	36.77	199,518
Nov 4, 2024	37.06	37.80	37.04	37.56	36.40	82,632
Nov 1, 2024	36.84	37.43	36.84	37.24	36.09	81,048
Oct 31, 2024	37.00	37.31	36.34	37.06	35.91	281,687
Oct 30, 2024	37.75	38.05	37.03	37.03	35.88	397,551
Oct 29, 2024	38.25	38.89	38.03	38.32	37.13	213,012
Oct 28, 2024	38.56	38.82	37.84	38.25	37.06	156,263
Oct 25, 2024	38.63	38.85	38.05	38.56	37.36	164,039
Oct 24, 2024	38.70	38.94	38.36	38.68	37.48	118,090
Oct 23, 2024	38.70	38.86	37.79	38.80	37.60	212,351
Oct 22, 2024	39.12	39.37	38.64	38.90	37.69	219,984
Oct 21, 2024	39.11	39.14	38.43	39.10	37.89	176,237
Oct 18, 2024	38.21	39.37	37.94	39.35	38.13	284,589
Oct 17, 2024	39.27	39.31	37.95	38.44	37.25	336,837
Oct 16, 2024	38.50	39.32	38.31	39.32	38.10	351,315
Oct 15, 2024	38.00	38.73	37.74	38.43	37.24	289,899
Oct 14, 2024	37.35	38.00	37.00	38.00	36.82	215,775
Oct 11, 2024	36.65	37.35	36.56	37.15	36.00	110,000
Oct 10, 2024	36.62	37.00	36.44	36.96	35.81	127,939
Oct 9, 2024	35.86	36.52	35.40	36.37	35.24	123,249
Oct 8, 2024	36.76	36.76	35.67	35.93	34.82	144,993
Oct 7, 2024	37.50	37.51	36.48	36.92	35.78	161,195
Oct 4, 2024	36.21	37.56	36.14	37.51	36.35	298,766
Oct 3, 2024	36.23	36.62	36.21	36.31	35.18	246,827
Oct 2, 2024	35.61	36.81	35.45	36.31	35.18	185,328
Oct 1, 2024	35.20	35.89	35.18	35.61	34.51	218,502
Sep 30, 2024	34.15	35.45	34.00	35.20	34.11	261,067
Sep 27, 2024	34.24	35.02	34.13	34.64	33.57	196,448
Sep 26, 2024	34.00	34.12	33.65	34.12	33.06	198,143
Sep 25, 2024	34.28	34.83	33.58	33.58	32.54	194,543
Sep 24, 2024	34.71	35.14	34.28	34.28	33.22	214,647
Sep 23, 2024	34.23	34.68	34.11	34.37	33.30	148,293
Sep 20, 2024	34.60	34.60	33.93	34.28	33.22	547,234
Sep 19, 2024	34.12	34.69	33.84	34.58	33.51	292,983
Sep 18, 2024	32.82	33.84	32.39	33.73	32.68	208,825
Sep 17, 2024	31.72	32.75	31.72	32.75	31.73	181,018
Sep 16, 2024	31.27	31.47	31.10	31.45	30.47	112,962
Sep 13, 2024	30.81	31.63	30.81	31.37	30.40	160,154
Sep 12, 2024	31.05	31.38	30.81	30.81	29.85	198,487
Sep 11, 2024	30.93	32.07	30.93	31.05	30.09	253,253
Sep 10, 2024	31.59	32.04	30.87	30.87	29.91	177,060
Sep 9, 2024	31.50	31.73	31.28	31.65	30.67	150,347
Sep 6, 2024	31.49	31.87	31.18	31.21	30.24	163,894
Sep 5, 2024	31.34	32.31	31.34	31.67	30.69	230,413
Sep 4, 2024	31.10	31.74	31.03	31.56	30.58	110,471
Sep 3, 2024	32.05	32.24	31.47	31.52	30.54	115,050
Sep 2, 2024	31.74	32.36	31.47	32.18	31.18	137,822
Aug 30, 2024	31.19	31.83	31.08	31.70	30.72	222,082
Aug 29, 2024	30.82	31.25	30.82	31.08	30.12	110,738
Aug 28, 2024	31.14	31.19	30.54	30.93	29.97	133,750
Aug 27, 2024	30.91	31.36	30.81	31.14	30.17	102,326
Aug 26, 2024	31.15	31.46	30.83	31.03	30.07	72,965
Aug 23, 2024	31.18	31.54	31.18	31.27	30.30	84,423
Aug 22, 2024	30.98	31.38	30.78	31.23	30.26	87,006
Aug 21, 2024	30.53	31.02	30.53	30.97	30.01	128,994
Aug 20, 2024	31.17	31.17	30.47	30.53	29.58	152,575
Aug 19, 2024	31.03	31.30	30.67	31.03	30.07	180,272
Aug 16, 2024	30.94	31.12	30.73	30.88	29.92	141,253
Aug 15, 2024	30.55	31.09	30.45	30.92	29.96	125,365
Aug 14, 2024	30.65	30.68	30.06	30.48	29.53	209,068
Aug 13, 2024	30.69	31.04	30.36	30.60	29.65	103,593
Aug 12, 2024	31.30	31.69	30.59	30.59	29.64	132,932
Aug 9, 2024	30.91	31.52	30.91	31.16	30.19	179,785
Aug 8, 2024	30.80	30.96	30.41	30.80	29.84	172,146
Aug 7, 2024	30.51	31.23	30.38	30.89	29.93	178,311
Aug 6, 2024	30.50	31.01	30.04	30.19	29.25	264,982
Aug 5, 2024	30.10	30.48	29.47	29.94	29.01	473,460
Aug 2, 2024	31.23	31.76	30.86	30.86	29.90	265,760
Aug 1, 2024	32.14	32.60	31.19	31.47	30.49	275,048
Jul 31, 2024	33.85	34.00	32.20	32.52	31.51	561,976
Jul 30, 2024	33.00	33.62	32.86	33.18	32.15	142,743
Jul 29, 2024	33.25	33.56	33.07	33.18	32.15	101,941
Jul 26, 2024	33.09	33.44	32.65	33.26	32.23	150,065
Jul 25, 2024	33.40	33.75	32.43	33.42	32.38	143,724
Jul 24, 2024	33.55	33.98	33.46	33.51	32.47	118,200
Jul 23, 2024	33.95	34.02	33.50	33.83	32.78	99,602
Jul 22, 2024	34.35	34.50	33.67	34.14	33.08	144,759
Jul 19, 2024	34.29	34.36	33.53	34.01	32.96	188,494
Jul 18, 2024	34.00	34.93	33.80	34.64	33.57	400,707
Jul 17, 2024	32.73	33.94	32.04	33.94	32.89	222,062
Jul 16, 2024	32.20	32.66	31.94	32.45	31.44	88,377
Jul 15, 2024	32.46	32.69	31.90	32.28	31.28	123,588
Jul 12, 2024	32.30	32.93	32.30	32.59	31.58	116,583
Jul 11, 2024	32.11	32.60	32.07	32.35	31.35	159,663
Jul 10, 2024	32.30	32.39	31.75	32.04	31.05	207,620
Jul 9, 2024	33.79	34.06	32.29	32.51	31.50	364,262
Jul 8, 2024	33.40	33.95	32.82	33.95	32.90	194,477
Jul 5, 2024	34.06	34.28	33.51	33.51	32.47	212,429
Jul 4, 2024	34.00	34.20	33.54	34.06	33.00	130,465
Jul 3, 2024	33.95	34.14	33.48	34.14	33.08	262,502
Jul 2, 2024	33.50	34.00	33.14	34.00	32.95	231,379
Jul 1, 2024	33.30	33.49	32.73	33.49	32.45	206,747
Jun 28, 2024	32.95	33.06	32.32	32.87	31.85	277,611
Jun 27, 2024	32.30	33.00	32.20	32.90	31.88	182,682
Jun 26, 2024	31.90	32.35	31.65	31.87	30.88	267,568
Jun 25, 2024	33.00	33.34	31.91	31.91	30.92	241,894
Jun 24, 2024	31.70	33.63	31.70	33.07	32.04	347,579
Jun 21, 2024	31.86	32.05	31.56	31.72	30.74	2,005,373
Jun 20, 2024	31.32	32.11	31.32	31.71	30.73	296,995
Jun 19, 2024	31.26	31.82	31.20	31.35	30.38	175,454
Jun 18, 2024	31.58	31.69	31.07	31.23	30.26	218,534
Jun 17, 2024	30.92	31.48	30.89	31.34	30.37	273,690
Jun 14, 2024	31.60	31.63	30.34	30.79	29.84	342,157
Jun 13, 2024	32.55	32.55	31.71	31.78	30.79	302,052
Jun 12, 2024	32.41	33.05	32.41	32.82	31.80	244,552
Jun 11, 2024	31.64	32.53	31.64	32.35	31.35	424,271
Jun 10, 2024	30.85	31.74	30.73	31.74	30.76	265,293
Jun 7, 2024	30.91	31.21	30.60	30.97	30.01	161,556
Jun 6, 2024	31.49	31.51	30.60	30.92	29.96	325,501
Jun 5, 2024	31.77	31.94	31.27	31.27	30.30	371,491
Jun 4, 2024	31.78	31.86	31.26	31.65	30.67	345,119
Jun 3, 2024	0.81 Dividend
Jun 3, 2024	33.20	33.29	31.82	31.83	30.84	271,111
May 31, 2024	34.25	34.65	33.45	33.63	31.80	348,292
May 30, 2024	34.61	34.61	33.75	34.31	32.45	270,049
May 29, 2024	34.40	34.44	33.90	34.22	32.36	245,711
May 28, 2024	34.46	34.54	33.82	34.40	32.53	239,174
May 27, 2024	34.52	34.90	34.25	34.50	32.62	145,496
May 24, 2024	34.30	35.04	34.06	34.52	32.64	297,474
May 23, 2024	34.19	34.75	34.15	34.47	32.60	301,874
May 22, 2024	33.30	34.19	32.93	34.19	32.33	345,186
May 21, 2024	33.98	34.13	33.32	33.32	31.51	171,162
May 20, 2024	34.40	34.40	33.70	34.05	32.20	164,887
May 17, 2024	32.84	34.07	32.59	34.07	32.22	339,910
May 16, 2024	34.14	34.14	33.05	33.60	31.77	235,321
May 15, 2024	34.63	34.90	33.75	34.10	32.25	242,453
May 14, 2024	34.22	34.52	33.56	34.52	32.64	279,550
May 13, 2024	33.50	34.46	33.33	34.31	32.45	273,103
May 10, 2024	34.79	34.94	33.58	33.65	31.82	223,080
May 9, 2024	34.65	35.33	34.21	34.39	32.52	262,471
May 8, 2024	34.34	36.62	33.43	34.68	32.80	1,057,246
May 7, 2024	31.60	35.25	31.36	34.76	32.87	1,075,584
May 6, 2024	30.29	30.99	30.14	30.42	28.77	273,816
May 3, 2024	29.57	30.30	29.50	30.14	28.50	364,126
May 2, 2024	30.41	30.60	29.71	30.50	28.84	390,674
Apr 30, 2024	30.90	31.18	30.29	30.41	28.76	232,054
Apr 29, 2024	30.21	30.90	30.21	30.85	29.17	225,725
Apr 26, 2024	30.25	30.72	29.96	30.18	28.54	331,898
Apr 25, 2024	31.30	31.33	29.67	29.75	28.13	478,021
Apr 24, 2024	30.95	31.75	30.91	31.20	29.50	307,607
Apr 23, 2024	31.58	31.66	30.05	31.00	29.32	471,634
Apr 22, 2024	30.82	31.60	30.77	31.57	29.85	401,308
Apr 19, 2024	30.50	31.04	28.34	30.75	29.08	697,878
Apr 18, 2024	29.90	30.70	29.78	30.65	28.98	347,317
Apr 17, 2024	28.78	29.99	28.76	29.80	28.18	352,161
Apr 16, 2024	29.20	29.35	28.78	28.78	27.22	434,787
Apr 15, 2024	29.10	29.85	29.00	29.45	27.85	388,339
Apr 12, 2024	29.40	29.80	29.17	29.50	27.90	437,731
Apr 11, 2024	28.93	29.26	28.65	28.96	27.39	306,645
Apr 10, 2024	28.34	29.41	28.12	28.64	27.08	735,134
Apr 9, 2024	28.35	28.43	28.05	28.20	26.67	253,999
Apr 8, 2024	27.40	28.31	27.34	28.27	26.73	487,088
Apr 5, 2024	27.35	27.96	27.01	27.35	25.86	540,908
Apr 4, 2024	28.50	29.19	27.71	27.71	26.20	1,493,843
Apr 3, 2024	25.68	26.88	25.63	26.69	25.24	448,326
Apr 2, 2024	25.35	25.80	25.30	25.60	24.21	302,238
Mar 28, 2024	25.02	25.36	24.70	25.30	23.92	292,668
Mar 27, 2024	24.46	24.97	24.32	24.97	23.61	203,281
Mar 26, 2024	25.03	25.09	24.30	24.55	23.22	323,207
Mar 25, 2024	24.55	25.10	24.52	25.06	23.70	348,983
Mar 22, 2024	24.14	24.72	23.84	24.54	23.21	295,245
Mar 21, 2024	24.18	24.48	24.03	24.16	22.85	415,990
Mar 20, 2024	23.64	24.11	23.50	24.03	22.72	308,989
Mar 19, 2024	23.15	23.75	23.04	23.67	22.38	429,140
Mar 18, 2024	23.23	23.63	23.03	23.44	22.17	406,545
Mar 15, 2024	23.85	24.58	23.23	23.23	21.97	1,376,963
Mar 14, 2024	24.44	24.73	23.65	23.82	22.53	643,203

SYENS.BR Syensqo SA/NV

68.59

+3.47%

SOLV.BR Solvac S.A.

96.60

+1.05%

RBT.PA Robertet SA

796.00

-0.87%

BAS.F BASF SE

52.53

+2.62%

SYENSb.XC

2NF.BE Syensqo S.A. A

68.72

+3.87%

BAK Braskem S.A.

3.8400

+6.08%

N13.BE NanoXplore Inc

1.5540

+1.83%

BAS.HM Basf SE

52.67

+2.47%

2NF.SG Syensqo SA

68.72

+1.99%