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

Vienna - Delayed Quote EUR

Solvay SA (SOLB.VI)

34.24

+0.78

+(2.33%)

At close: March 14 at 3:30:36 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.77	34.71	33.77	34.24	34.24	-
Mar 13, 2025	33.85	33.85	33.22	33.46	33.46	120
Mar 12, 2025	34.67	34.67	34.24	34.24	34.24	-
Mar 11, 2025	34.62	35.36	34.62	34.82	34.82	-
Mar 10, 2025	35.13	35.27	34.77	35.27	35.27	100
Mar 7, 2025	32.78	34.23	32.78	34.23	34.23	-
Mar 6, 2025	30.86	32.65	30.78	32.65	32.65	-
Mar 5, 2025	31.16	32.54	31.16	31.68	31.68	-
Mar 4, 2025	30.38	30.51	30.21	30.51	30.51	-
Mar 3, 2025	31.47	32.04	31.45	32.04	32.04	-
Feb 28, 2025	31.27	31.41	31.24	31.24	31.24	-
Feb 27, 2025	31.88	32.17	31.88	31.88	31.88	-
Feb 26, 2025	31.31	31.98	31.31	31.73	31.73	-
Feb 25, 2025	31.23	31.23	30.91	30.91	30.91	-
Feb 24, 2025	31.61	31.64	31.37	31.37	31.37	-
Feb 21, 2025	31.90	31.90	31.49	31.57	31.57	-
Feb 20, 2025	31.96	31.97	31.42	31.42	31.42	-
Feb 19, 2025	33.00	33.00	31.75	31.75	31.75	-
Feb 18, 2025	32.55	32.99	32.55	32.99	32.99	-
Feb 17, 2025	32.55	32.56	32.43	32.56	32.56	-
Feb 14, 2025	31.77	32.53	31.77	32.53	32.53	-
Feb 13, 2025	32.15	32.15	31.62	31.62	31.62	-
Feb 12, 2025	30.88	31.20	30.88	31.17	31.17	-
Feb 11, 2025	30.36	30.56	30.35	30.45	30.45	-
Feb 10, 2025	30.89	30.89	30.29	30.29	30.29	-
Feb 7, 2025	30.91	30.91	30.72	30.72	30.72	-
Feb 6, 2025	28.78	30.11	28.78	30.11	30.11	-
Feb 5, 2025	29.29	29.29	28.33	28.33	28.33	-
Feb 4, 2025	29.00	29.40	29.00	29.09	29.09	200
Feb 3, 2025	28.61	28.91	28.61	28.73	28.73	-
Jan 31, 2025	29.48	29.51	29.29	29.51	29.51	-
Jan 30, 2025	29.29	29.43	29.29	29.29	29.29	-
Jan 29, 2025	29.68	29.73	29.04	29.04	29.04	-
Jan 28, 2025	29.52	29.70	29.52	29.55	29.55	-
Jan 27, 2025	30.03	30.14	29.47	29.73	29.73	-
Jan 24, 2025	29.60	29.75	29.60	29.75	29.75	-
Jan 23, 2025	29.99	30.03	29.59	29.59	29.59	-
Jan 22, 2025	30.38	30.64	29.90	29.90	29.90	-
Jan 21, 2025	30.69	30.82	30.69	30.82	30.82	-
Jan 20, 2025	0.97 Dividend
Jan 20, 2025	30.21	30.57	30.03	30.57	30.57	-
Jan 17, 2025	31.05	31.05	31.05	31.05	30.08	-
Jan 16, 2025	30.06	30.32	30.06	30.16	29.22	-
Jan 15, 2025	29.78	30.30	29.78	30.30	29.35	-
Jan 14, 2025	29.47	29.64	29.47	29.64	28.71	-
Jan 13, 2025	29.86	29.86	29.35	29.35	28.43	-
Jan 10, 2025	29.92	30.19	29.87	30.19	29.25	-
Jan 9, 2025	30.26	30.26	29.91	30.07	29.13	-
Jan 8, 2025	30.43	30.47	30.16	30.16	29.22	-
Jan 7, 2025	30.87	30.97	30.59	30.59	29.63	-
Jan 6, 2025	31.25	31.25	31.00	31.00	30.03	-
Jan 3, 2025	30.93	31.10	30.93	31.10	30.13	-
Jan 2, 2025	31.78	31.78	31.50	31.77	30.78	-
Dec 30, 2024	30.74	30.84	30.74	30.77	29.81	-
Dec 27, 2024	30.69	30.74	30.69	30.72	29.76	-
Dec 23, 2024	30.55	30.55	30.24	30.24	29.30	-
Dec 20, 2024	30.54	30.54	30.45	30.49	29.54	-
Dec 19, 2024	30.72	30.88	30.68	30.88	29.92	-
Dec 18, 2024	31.20	31.60	31.20	31.20	30.23	-
Dec 17, 2024	31.32	31.65	31.32	31.45	30.47	-
Dec 16, 2024	31.75	31.75	31.33	31.33	30.35	-
Dec 13, 2024	31.91	31.91	31.71	31.80	30.81	-
Dec 12, 2024	32.32	32.67	32.12	32.12	31.12	-
Dec 11, 2024	32.04	32.26	31.76	32.26	31.25	-
Dec 10, 2024	32.29	32.32	32.10	32.10	31.10	-
Dec 9, 2024	32.48	32.48	32.31	32.37	31.36	-
Dec 6, 2024	31.82	31.82	31.49	31.51	30.53	-
Dec 5, 2024	31.40	31.56	31.40	31.48	30.50	-
Dec 4, 2024	31.42	31.47	31.21	31.47	30.49	-
Dec 3, 2024	32.24	32.24	31.67	31.67	30.68	-
Dec 2, 2024	32.73	32.73	32.30	32.30	31.29	-
Nov 29, 2024	32.69	32.77	32.54	32.73	31.71	-
Nov 28, 2024	32.34	32.34	32.14	32.17	31.17	-
Nov 27, 2024	31.54	32.71	31.54	32.02	31.02	-
Nov 26, 2024	30.37	30.53	30.37	30.53	29.58	-
Nov 25, 2024	31.45	31.45	30.39	30.70	29.74	-
Nov 22, 2024	31.21	31.21	30.91	30.91	29.94	-
Nov 21, 2024	31.04	31.04	30.52	30.75	29.79	-
Nov 20, 2024	31.79	31.79	31.05	31.05	30.08	-
Nov 19, 2024	32.46	32.46	31.29	31.75	30.76	-
Nov 18, 2024	32.39	32.39	32.18	32.19	31.18	-
Nov 15, 2024	31.51	32.35	31.51	32.35	31.34	-
Nov 14, 2024	31.88	31.88	31.69	31.69	30.70	-
Nov 13, 2024	31.92	32.01	31.75	31.75	30.76	-
Nov 12, 2024	32.87	32.87	31.97	31.97	30.97	-
Nov 11, 2024	34.05	34.31	33.76	33.76	32.71	-
Nov 8, 2024	33.35	33.78	33.35	33.78	32.72	-
Nov 7, 2024	33.89	34.41	33.89	34.41	33.34	-
Nov 6, 2024	38.70	38.70	35.86	36.12	34.99	-
Nov 5, 2024	37.71	37.72	37.60	37.60	36.43	-
Nov 4, 2024	37.17	37.60	37.17	37.60	36.43	-
Nov 1, 2024	37.18	37.41	37.18	37.36	36.19	-
Oct 31, 2024	37.30	37.30	36.83	36.83	35.68	-
Oct 30, 2024	37.98	37.98	37.38	37.38	36.21	-
Oct 29, 2024	38.41	38.87	38.24	38.24	37.05	-
Oct 28, 2024	38.77	38.77	38.18	38.18	36.99	-
Oct 25, 2024	38.53	38.79	38.53	38.79	37.58	-
Oct 24, 2024	38.76	38.76	38.55	38.73	37.52	-
Oct 23, 2024	38.65	38.66	38.25	38.66	37.45	-
Oct 22, 2024	38.94	38.95	38.83	38.95	37.73	-
Oct 21, 2024	38.94	38.94	38.72	38.72	37.51	-
Oct 18, 2024	38.52	39.27	38.52	39.27	38.04	-
Oct 17, 2024	39.00	39.00	38.56	38.79	37.58	-
Oct 16, 2024	38.48	38.97	38.48	38.97	37.75	-
Oct 15, 2024	37.92	38.60	37.92	38.60	37.39	-
Oct 14, 2024	37.39	37.39	37.21	37.21	36.05	265
Oct 11, 2024	36.61	37.18	36.61	37.18	36.02	-
Oct 10, 2024	36.73	36.94	36.64	36.94	35.79	-
Oct 9, 2024	35.81	35.98	35.81	35.91	34.79	-
Oct 8, 2024	36.64	36.64	35.89	35.89	34.77	-
Oct 7, 2024	37.16	37.16	36.73	36.73	35.58	-
Oct 4, 2024	36.45	37.23	36.45	37.23	36.07	-
Oct 3, 2024	36.50	36.51	36.30	36.51	35.37	-
Oct 2, 2024	35.80	36.63	35.80	36.43	35.29	-
Oct 1, 2024	35.43	35.82	35.32	35.82	34.70	-
Sep 30, 2024	34.28	34.91	34.26	34.91	33.82	-
Sep 27, 2024	34.49	34.92	34.49	34.75	33.66	-
Sep 26, 2024	34.10	34.10	33.80	33.95	32.89	-
Sep 25, 2024	34.37	34.41	33.88	33.88	32.82	-
Sep 24, 2024	34.74	35.03	34.70	34.70	33.62	-
Sep 23, 2024	34.38	34.59	34.30	34.30	33.23	-
Sep 20, 2024	34.51	34.51	34.21	34.34	33.27	-
Sep 19, 2024	34.16	34.47	34.16	34.29	33.22	-
Sep 18, 2024	32.61	33.14	32.61	33.14	32.10	-
Sep 17, 2024	31.88	32.52	31.88	32.52	31.50	-
Sep 16, 2024	31.31	31.36	31.22	31.33	30.35	-
Sep 13, 2024	30.92	31.41	30.92	31.41	30.43	-
Sep 12, 2024	31.34	31.34	30.99	30.99	30.02	-
Sep 11, 2024	31.14	31.71	31.14	31.45	30.47	-
Sep 10, 2024	31.75	31.92	31.51	31.51	30.53	-
Sep 9, 2024	31.63	31.63	31.37	31.54	30.55	-
Sep 6, 2024	31.57	31.69	31.52	31.69	30.70	-
Sep 5, 2024	31.68	32.00	31.68	32.00	31.00	-
Sep 4, 2024	31.48	31.61	31.48	31.54	30.55	-
Sep 3, 2024	32.13	32.13	31.88	31.94	30.94	-
Sep 2, 2024	31.64	32.13	31.64	32.13	31.13	-
Aug 30, 2024	31.22	31.54	31.22	31.54	30.55	-
Aug 29, 2024	31.07	31.24	31.07	31.22	30.24	-
Aug 28, 2024	31.27	31.27	30.66	31.02	30.05	-
Aug 27, 2024	31.12	31.27	31.11	31.11	30.14	-
Aug 26, 2024	31.25	31.25	30.93	31.10	30.13	-
Aug 23, 2024	31.35	31.35	31.29	31.29	30.31	-
Aug 22, 2024	31.01	31.34	30.97	31.34	30.36	-
Aug 21, 2024	30.83	30.91	30.83	30.91	29.94	-
Aug 20, 2024	30.97	30.97	30.65	30.68	29.72	-
Aug 19, 2024	31.01	31.01	30.82	30.82	29.86	-
Aug 16, 2024	31.10	31.10	30.85	30.91	29.94	-
Aug 15, 2024	30.67	30.93	30.55	30.93	29.96	-
Aug 14, 2024	30.59	30.59	30.27	30.45	29.50	-
Aug 13, 2024	30.71	30.74	30.37	30.37	29.42	-
Aug 12, 2024	31.46	31.46	30.86	30.94	29.97	-
Aug 9, 2024	31.17	31.38	31.13	31.13	30.16	-
Aug 8, 2024	30.91	30.91	30.78	30.78	29.82	-
Aug 7, 2024	30.72	31.23	30.72	31.06	30.09	-
Aug 6, 2024	30.51	30.83	30.41	30.41	29.46	-
Aug 5, 2024	30.07	30.07	29.62	29.62	28.69	-
Aug 2, 2024	31.28	31.48	31.11	31.11	30.14	-
Aug 1, 2024	32.54	32.54	32.32	32.32	31.31	-
Jul 31, 2024	33.87	33.87	32.37	32.37	31.36	-
Jul 30, 2024	33.01	33.31	33.01	33.29	32.25	-
Jul 29, 2024	33.19	33.22	33.12	33.22	32.18	-
Jul 26, 2024	33.19	33.27	32.90	32.90	31.87	-
Jul 25, 2024	33.57	33.57	32.64	33.18	32.14	-
Jul 24, 2024	33.68	33.74	33.52	33.66	32.61	-
Jul 23, 2024	33.83	33.84	33.68	33.68	32.63	-
Jul 22, 2024	33.88	34.26	33.88	34.26	33.19	-
Jul 19, 2024	34.32	34.32	33.92	34.02	32.96	-
Jul 18, 2024	33.87	34.77	33.87	34.77	33.68	-
Jul 17, 2024	32.52	33.80	32.23	33.80	32.74	-
Jul 16, 2024	32.20	32.62	32.17	32.29	31.28	-
Jul 15, 2024	32.40	32.40	31.99	32.23	31.22	-
Jul 12, 2024	32.37	32.85	32.37	32.85	31.82	-
Jul 11, 2024	32.22	32.37	32.17	32.37	31.36	-
Jul 10, 2024	32.10	32.27	32.06	32.06	31.06	-
Jul 9, 2024	33.68	34.05	32.66	32.66	31.64	-
Jul 8, 2024	33.27	33.78	32.94	33.78	32.72	-
Jul 5, 2024	34.08	34.08	33.92	33.92	32.86	-
Jul 4, 2024	33.92	33.92	33.92	33.92	32.86	75
Jul 3, 2024	33.94	33.94	33.94	33.94	32.88	-
Jul 2, 2024	33.42	33.42	33.42	33.42	32.38	-
Jul 1, 2024	33.36	33.36	33.36	33.36	32.32	-
Jun 28, 2024	33.08	33.08	33.08	33.08	32.05	-
Jun 27, 2024	32.44	32.44	32.44	32.44	31.43	-
Jun 26, 2024	32.03	32.03	32.03	32.03	31.03	-
Jun 25, 2024	31.89	31.89	31.89	31.89	30.89	-
Jun 24, 2024	31.89	31.89	31.89	31.89	30.89	-
Jun 21, 2024	31.59	31.59	31.59	31.59	30.60	-
Jun 20, 2024	31.52	31.52	31.52	31.52	30.54	-
Jun 19, 2024	31.27	31.27	31.27	31.27	30.29	-
Jun 18, 2024	31.76	31.76	31.76	31.76	30.77	-
Jun 17, 2024	31.08	31.08	31.08	31.08	30.11	-
Jun 14, 2024	31.50	31.50	31.50	31.50	30.52	-
Jun 13, 2024	32.26	32.26	32.26	32.26	31.25	-
Jun 12, 2024	32.69	32.69	32.69	32.69	31.67	-
Jun 11, 2024	31.74	31.74	31.74	31.74	30.75	-
Jun 10, 2024	30.94	30.94	30.94	30.94	29.97	-
Jun 7, 2024	30.85	30.85	30.85	30.85	29.89	-
Jun 6, 2024	31.45	31.45	31.45	31.45	30.47	-
Jun 5, 2024	31.73	31.73	31.73	31.73	30.74	-
Jun 4, 2024	31.58	31.58	31.58	31.58	30.59	-
Jun 3, 2024	0.81 Dividend
Jun 3, 2024	32.87	32.87	32.87	32.87	31.84	-
May 31, 2024	34.19	34.19	34.19	34.19	32.34	-
May 30, 2024	34.19	34.19	34.19	34.19	32.34	-
May 29, 2024	34.50	34.50	34.50	34.50	32.63	-
May 28, 2024	34.50	34.50	34.50	34.50	32.63	-
May 27, 2024	34.50	34.50	34.50	34.50	32.63	-
May 24, 2024	34.21	34.21	34.21	34.21	32.36	-
May 23, 2024	34.37	34.37	34.37	34.37	32.51	-
May 22, 2024	33.37	33.37	33.37	33.37	31.56	-
May 21, 2024	34.07	34.07	34.07	34.07	32.22	-
May 20, 2024	32.97	32.97	32.97	32.97	31.18	-
May 17, 2024	32.97	32.97	32.97	32.97	31.18	-
May 16, 2024	33.99	33.99	33.99	33.99	32.15	-
May 15, 2024	34.69	34.69	34.69	34.69	32.81	12
May 14, 2024	34.07	34.07	34.07	34.07	32.22	-
May 13, 2024	33.39	33.39	33.39	33.39	31.58	-
May 10, 2024	31.79	31.79	31.79	31.79	30.07	-
May 9, 2024	31.79	31.79	31.79	31.79	30.07	-
May 8, 2024	31.79	31.79	31.79	31.79	30.07	-
May 7, 2024	31.79	31.79	31.79	31.79	30.07	-
May 6, 2024	30.21	30.21	30.21	30.21	28.57	-
May 3, 2024	29.64	30.05	29.64	30.05	28.42	407
May 2, 2024	30.19	30.19	30.19	30.19	28.55	-
Apr 30, 2024	30.97	30.97	30.97	30.97	29.29	-
Apr 29, 2024	30.37	30.37	30.37	30.37	28.72	-
Apr 26, 2024	30.19	30.19	30.19	30.19	28.55	-
Apr 25, 2024	31.34	31.34	31.34	31.34	29.64	-
Apr 24, 2024	31.22	31.22	31.22	31.22	29.53	-
Apr 23, 2024	31.40	31.40	30.54	30.54	28.89	12
Apr 22, 2024	31.09	31.59	31.09	31.59	29.88	120
Apr 19, 2024	30.65	30.65	30.65	30.65	28.99	-
Apr 18, 2024	29.89	29.89	29.89	29.89	28.27	-
Apr 17, 2024	29.00	29.00	29.00	29.00	27.43	-
Apr 16, 2024	29.09	29.09	29.09	29.09	27.51	-
Apr 15, 2024	29.31	29.31	29.31	29.31	27.72	-
Apr 12, 2024	29.33	29.33	29.33	29.33	27.74	-
Apr 11, 2024	29.00	29.00	29.00	29.00	27.43	-
Apr 10, 2024	28.21	29.17	28.21	28.69	27.14	407
Apr 9, 2024	28.09	28.09	28.09	28.09	26.57	-
Apr 8, 2024	29.07	29.07	29.07	29.07	27.49	-
Apr 5, 2024	29.07	29.07	29.07	29.07	27.49	-
Apr 4, 2024	29.07	29.07	29.07	29.07	27.49	-
Apr 3, 2024	25.69	25.69	25.69	25.69	24.30	-
Apr 2, 2024	25.34	25.34	25.34	25.34	23.97	-
Mar 28, 2024	24.59	24.59	24.59	24.59	23.26	-
Mar 27, 2024	24.59	24.59	24.59	24.59	23.26	-
Mar 26, 2024	24.85	24.85	24.85	24.85	23.50	-
Mar 25, 2024	24.58	24.58	24.58	24.58	23.25	-
Mar 22, 2024	23.99	23.99	23.99	23.99	22.69	-
Mar 21, 2024	24.34	24.34	24.34	24.34	23.02	-
Mar 20, 2024	23.76	23.76	23.76	23.76	22.47	-
Mar 19, 2024	24.47	24.47	24.47	24.47	23.14	-
Mar 18, 2024	24.47	24.47	24.47	24.47	23.14	-
Mar 15, 2024	24.47	24.47	24.47	24.47	23.14	-
Mar 14, 2024	24.18	24.18	24.18	24.18	22.87	-