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

Solvay SA (SOLB.VI)

Compare
34.24
+0.78
+(2.33%)
At close: March 14 at 3:30:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202533.7734.7133.7734.2434.24-
Mar 13, 202533.8533.8533.2233.4633.46120
Mar 12, 202534.6734.6734.2434.2434.24-
Mar 11, 202534.6235.3634.6234.8234.82-
Mar 10, 202535.1335.2734.7735.2735.27100
Mar 7, 202532.7834.2332.7834.2334.23-
Mar 6, 202530.8632.6530.7832.6532.65-
Mar 5, 202531.1632.5431.1631.6831.68-
Mar 4, 202530.3830.5130.2130.5130.51-
Mar 3, 202531.4732.0431.4532.0432.04-
Feb 28, 202531.2731.4131.2431.2431.24-
Feb 27, 202531.8832.1731.8831.8831.88-
Feb 26, 202531.3131.9831.3131.7331.73-
Feb 25, 202531.2331.2330.9130.9130.91-
Feb 24, 202531.6131.6431.3731.3731.37-
Feb 21, 202531.9031.9031.4931.5731.57-
Feb 20, 202531.9631.9731.4231.4231.42-
Feb 19, 202533.0033.0031.7531.7531.75-
Feb 18, 202532.5532.9932.5532.9932.99-
Feb 17, 202532.5532.5632.4332.5632.56-
Feb 14, 202531.7732.5331.7732.5332.53-
Feb 13, 202532.1532.1531.6231.6231.62-
Feb 12, 202530.8831.2030.8831.1731.17-
Feb 11, 202530.3630.5630.3530.4530.45-
Feb 10, 202530.8930.8930.2930.2930.29-
Feb 7, 202530.9130.9130.7230.7230.72-
Feb 6, 202528.7830.1128.7830.1130.11-
Feb 5, 202529.2929.2928.3328.3328.33-
Feb 4, 202529.0029.4029.0029.0929.09200
Feb 3, 202528.6128.9128.6128.7328.73-
Jan 31, 202529.4829.5129.2929.5129.51-
Jan 30, 202529.2929.4329.2929.2929.29-
Jan 29, 202529.6829.7329.0429.0429.04-
Jan 28, 202529.5229.7029.5229.5529.55-
Jan 27, 202530.0330.1429.4729.7329.73-
Jan 24, 202529.6029.7529.6029.7529.75-
Jan 23, 202529.9930.0329.5929.5929.59-
Jan 22, 202530.3830.6429.9029.9029.90-
Jan 21, 202530.6930.8230.6930.8230.82-
Jan 20, 2025 0.97 Dividend
Jan 20, 202530.2130.5730.0330.5730.57-
Jan 17, 202531.0531.0531.0531.0530.08-
Jan 16, 202530.0630.3230.0630.1629.22-
Jan 15, 202529.7830.3029.7830.3029.35-
Jan 14, 202529.4729.6429.4729.6428.71-
Jan 13, 202529.8629.8629.3529.3528.43-
Jan 10, 202529.9230.1929.8730.1929.25-
Jan 9, 202530.2630.2629.9130.0729.13-
Jan 8, 202530.4330.4730.1630.1629.22-
Jan 7, 202530.8730.9730.5930.5929.63-
Jan 6, 202531.2531.2531.0031.0030.03-
Jan 3, 202530.9331.1030.9331.1030.13-
Jan 2, 202531.7831.7831.5031.7730.78-
Dec 30, 202430.7430.8430.7430.7729.81-
Dec 27, 202430.6930.7430.6930.7229.76-
Dec 23, 202430.5530.5530.2430.2429.30-
Dec 20, 202430.5430.5430.4530.4929.54-
Dec 19, 202430.7230.8830.6830.8829.92-
Dec 18, 202431.2031.6031.2031.2030.23-
Dec 17, 202431.3231.6531.3231.4530.47-
Dec 16, 202431.7531.7531.3331.3330.35-
Dec 13, 202431.9131.9131.7131.8030.81-
Dec 12, 202432.3232.6732.1232.1231.12-
Dec 11, 202432.0432.2631.7632.2631.25-
Dec 10, 202432.2932.3232.1032.1031.10-
Dec 9, 202432.4832.4832.3132.3731.36-
Dec 6, 202431.8231.8231.4931.5130.53-
Dec 5, 202431.4031.5631.4031.4830.50-
Dec 4, 202431.4231.4731.2131.4730.49-
Dec 3, 202432.2432.2431.6731.6730.68-
Dec 2, 202432.7332.7332.3032.3031.29-
Nov 29, 202432.6932.7732.5432.7331.71-
Nov 28, 202432.3432.3432.1432.1731.17-
Nov 27, 202431.5432.7131.5432.0231.02-
Nov 26, 202430.3730.5330.3730.5329.58-
Nov 25, 202431.4531.4530.3930.7029.74-
Nov 22, 202431.2131.2130.9130.9129.94-
Nov 21, 202431.0431.0430.5230.7529.79-
Nov 20, 202431.7931.7931.0531.0530.08-
Nov 19, 202432.4632.4631.2931.7530.76-
Nov 18, 202432.3932.3932.1832.1931.18-
Nov 15, 202431.5132.3531.5132.3531.34-
Nov 14, 202431.8831.8831.6931.6930.70-
Nov 13, 202431.9232.0131.7531.7530.76-
Nov 12, 202432.8732.8731.9731.9730.97-
Nov 11, 202434.0534.3133.7633.7632.71-
Nov 8, 202433.3533.7833.3533.7832.72-
Nov 7, 202433.8934.4133.8934.4133.34-
Nov 6, 202438.7038.7035.8636.1234.99-
Nov 5, 202437.7137.7237.6037.6036.43-
Nov 4, 202437.1737.6037.1737.6036.43-
Nov 1, 202437.1837.4137.1837.3636.19-
Oct 31, 202437.3037.3036.8336.8335.68-
Oct 30, 202437.9837.9837.3837.3836.21-
Oct 29, 202438.4138.8738.2438.2437.05-
Oct 28, 202438.7738.7738.1838.1836.99-
Oct 25, 202438.5338.7938.5338.7937.58-
Oct 24, 202438.7638.7638.5538.7337.52-
Oct 23, 202438.6538.6638.2538.6637.45-
Oct 22, 202438.9438.9538.8338.9537.73-
Oct 21, 202438.9438.9438.7238.7237.51-
Oct 18, 202438.5239.2738.5239.2738.04-
Oct 17, 202439.0039.0038.5638.7937.58-
Oct 16, 202438.4838.9738.4838.9737.75-
Oct 15, 202437.9238.6037.9238.6037.39-
Oct 14, 202437.3937.3937.2137.2136.05265
Oct 11, 202436.6137.1836.6137.1836.02-
Oct 10, 202436.7336.9436.6436.9435.79-
Oct 9, 202435.8135.9835.8135.9134.79-
Oct 8, 202436.6436.6435.8935.8934.77-
Oct 7, 202437.1637.1636.7336.7335.58-
Oct 4, 202436.4537.2336.4537.2336.07-
Oct 3, 202436.5036.5136.3036.5135.37-
Oct 2, 202435.8036.6335.8036.4335.29-
Oct 1, 202435.4335.8235.3235.8234.70-
Sep 30, 202434.2834.9134.2634.9133.82-
Sep 27, 202434.4934.9234.4934.7533.66-
Sep 26, 202434.1034.1033.8033.9532.89-
Sep 25, 202434.3734.4133.8833.8832.82-
Sep 24, 202434.7435.0334.7034.7033.62-
Sep 23, 202434.3834.5934.3034.3033.23-
Sep 20, 202434.5134.5134.2134.3433.27-
Sep 19, 202434.1634.4734.1634.2933.22-
Sep 18, 202432.6133.1432.6133.1432.10-
Sep 17, 202431.8832.5231.8832.5231.50-
Sep 16, 202431.3131.3631.2231.3330.35-
Sep 13, 202430.9231.4130.9231.4130.43-
Sep 12, 202431.3431.3430.9930.9930.02-
Sep 11, 202431.1431.7131.1431.4530.47-
Sep 10, 202431.7531.9231.5131.5130.53-
Sep 9, 202431.6331.6331.3731.5430.55-
Sep 6, 202431.5731.6931.5231.6930.70-
Sep 5, 202431.6832.0031.6832.0031.00-
Sep 4, 202431.4831.6131.4831.5430.55-
Sep 3, 202432.1332.1331.8831.9430.94-
Sep 2, 202431.6432.1331.6432.1331.13-
Aug 30, 202431.2231.5431.2231.5430.55-
Aug 29, 202431.0731.2431.0731.2230.24-
Aug 28, 202431.2731.2730.6631.0230.05-
Aug 27, 202431.1231.2731.1131.1130.14-
Aug 26, 202431.2531.2530.9331.1030.13-
Aug 23, 202431.3531.3531.2931.2930.31-
Aug 22, 202431.0131.3430.9731.3430.36-
Aug 21, 202430.8330.9130.8330.9129.94-
Aug 20, 202430.9730.9730.6530.6829.72-
Aug 19, 202431.0131.0130.8230.8229.86-
Aug 16, 202431.1031.1030.8530.9129.94-
Aug 15, 202430.6730.9330.5530.9329.96-
Aug 14, 202430.5930.5930.2730.4529.50-
Aug 13, 202430.7130.7430.3730.3729.42-
Aug 12, 202431.4631.4630.8630.9429.97-
Aug 9, 202431.1731.3831.1331.1330.16-
Aug 8, 202430.9130.9130.7830.7829.82-
Aug 7, 202430.7231.2330.7231.0630.09-
Aug 6, 202430.5130.8330.4130.4129.46-
Aug 5, 202430.0730.0729.6229.6228.69-
Aug 2, 202431.2831.4831.1131.1130.14-
Aug 1, 202432.5432.5432.3232.3231.31-
Jul 31, 202433.8733.8732.3732.3731.36-
Jul 30, 202433.0133.3133.0133.2932.25-
Jul 29, 202433.1933.2233.1233.2232.18-
Jul 26, 202433.1933.2732.9032.9031.87-
Jul 25, 202433.5733.5732.6433.1832.14-
Jul 24, 202433.6833.7433.5233.6632.61-
Jul 23, 202433.8333.8433.6833.6832.63-
Jul 22, 202433.8834.2633.8834.2633.19-
Jul 19, 202434.3234.3233.9234.0232.96-
Jul 18, 202433.8734.7733.8734.7733.68-
Jul 17, 202432.5233.8032.2333.8032.74-
Jul 16, 202432.2032.6232.1732.2931.28-
Jul 15, 202432.4032.4031.9932.2331.22-
Jul 12, 202432.3732.8532.3732.8531.82-
Jul 11, 202432.2232.3732.1732.3731.36-
Jul 10, 202432.1032.2732.0632.0631.06-
Jul 9, 202433.6834.0532.6632.6631.64-
Jul 8, 202433.2733.7832.9433.7832.72-
Jul 5, 202434.0834.0833.9233.9232.86-
Jul 4, 202433.9233.9233.9233.9232.8675
Jul 3, 202433.9433.9433.9433.9432.88-
Jul 2, 202433.4233.4233.4233.4232.38-
Jul 1, 202433.3633.3633.3633.3632.32-
Jun 28, 202433.0833.0833.0833.0832.05-
Jun 27, 202432.4432.4432.4432.4431.43-
Jun 26, 202432.0332.0332.0332.0331.03-
Jun 25, 202431.8931.8931.8931.8930.89-
Jun 24, 202431.8931.8931.8931.8930.89-
Jun 21, 202431.5931.5931.5931.5930.60-
Jun 20, 202431.5231.5231.5231.5230.54-
Jun 19, 202431.2731.2731.2731.2730.29-
Jun 18, 202431.7631.7631.7631.7630.77-
Jun 17, 202431.0831.0831.0831.0830.11-
Jun 14, 202431.5031.5031.5031.5030.52-
Jun 13, 202432.2632.2632.2632.2631.25-
Jun 12, 202432.6932.6932.6932.6931.67-
Jun 11, 202431.7431.7431.7431.7430.75-
Jun 10, 202430.9430.9430.9430.9429.97-
Jun 7, 202430.8530.8530.8530.8529.89-
Jun 6, 202431.4531.4531.4531.4530.47-
Jun 5, 202431.7331.7331.7331.7330.74-
Jun 4, 202431.5831.5831.5831.5830.59-
Jun 3, 2024 0.81 Dividend
Jun 3, 202432.8732.8732.8732.8731.84-
May 31, 202434.1934.1934.1934.1932.34-
May 30, 202434.1934.1934.1934.1932.34-
May 29, 202434.5034.5034.5034.5032.63-
May 28, 202434.5034.5034.5034.5032.63-
May 27, 202434.5034.5034.5034.5032.63-
May 24, 202434.2134.2134.2134.2132.36-
May 23, 202434.3734.3734.3734.3732.51-
May 22, 202433.3733.3733.3733.3731.56-
May 21, 202434.0734.0734.0734.0732.22-
May 20, 202432.9732.9732.9732.9731.18-
May 17, 202432.9732.9732.9732.9731.18-
May 16, 202433.9933.9933.9933.9932.15-
May 15, 202434.6934.6934.6934.6932.8112
May 14, 202434.0734.0734.0734.0732.22-
May 13, 202433.3933.3933.3933.3931.58-
May 10, 202431.7931.7931.7931.7930.07-
May 9, 202431.7931.7931.7931.7930.07-
May 8, 202431.7931.7931.7931.7930.07-
May 7, 202431.7931.7931.7931.7930.07-
May 6, 202430.2130.2130.2130.2128.57-
May 3, 202429.6430.0529.6430.0528.42407
May 2, 202430.1930.1930.1930.1928.55-
Apr 30, 202430.9730.9730.9730.9729.29-
Apr 29, 202430.3730.3730.3730.3728.72-
Apr 26, 202430.1930.1930.1930.1928.55-
Apr 25, 202431.3431.3431.3431.3429.64-
Apr 24, 202431.2231.2231.2231.2229.53-
Apr 23, 202431.4031.4030.5430.5428.8912
Apr 22, 202431.0931.5931.0931.5929.88120
Apr 19, 202430.6530.6530.6530.6528.99-
Apr 18, 202429.8929.8929.8929.8928.27-
Apr 17, 202429.0029.0029.0029.0027.43-
Apr 16, 202429.0929.0929.0929.0927.51-
Apr 15, 202429.3129.3129.3129.3127.72-
Apr 12, 202429.3329.3329.3329.3327.74-
Apr 11, 202429.0029.0029.0029.0027.43-
Apr 10, 202428.2129.1728.2128.6927.14407
Apr 9, 202428.0928.0928.0928.0926.57-
Apr 8, 202429.0729.0729.0729.0727.49-
Apr 5, 202429.0729.0729.0729.0727.49-
Apr 4, 202429.0729.0729.0729.0727.49-
Apr 3, 202425.6925.6925.6925.6924.30-
Apr 2, 202425.3425.3425.3425.3423.97-
Mar 28, 202424.5924.5924.5924.5923.26-
Mar 27, 202424.5924.5924.5924.5923.26-
Mar 26, 202424.8524.8524.8524.8523.50-
Mar 25, 202424.5824.5824.5824.5823.25-
Mar 22, 202423.9923.9923.9923.9922.69-
Mar 21, 202424.3424.3424.3424.3423.02-
Mar 20, 202423.7623.7623.7623.7622.47-
Mar 19, 202424.4724.4724.4724.4723.14-
Mar 18, 202424.4724.4724.4724.4723.14-
Mar 15, 202424.4724.4724.4724.4723.14-
Mar 14, 202424.1824.1824.1824.1822.87-