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

Brussels - Delayed Quote EUR

Solvac S.A. (SOLV.BR)

96.60

+1.00

+(1.05%)

At close: March 14 at 5:35:12 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	96.00	98.00	95.60	96.60	96.60	1,168
Mar 13, 2025	96.20	96.60	95.60	95.60	95.60	2,442
Mar 12, 2025	96.40	98.00	96.20	96.40	96.40	1,022
Mar 11, 2025	96.20	98.00	96.20	97.40	97.40	2,036
Mar 10, 2025	96.00	96.20	96.00	96.00	96.00	1,740
Mar 7, 2025	97.60	97.60	96.00	96.40	96.40	674
Mar 6, 2025	97.40	97.60	96.00	97.60	97.60	979
Mar 5, 2025	94.20	97.80	94.20	97.80	97.80	1,033
Mar 4, 2025	96.40	96.40	94.00	94.00	94.00	1,847
Mar 3, 2025	97.80	97.80	96.60	96.60	96.60	195
Feb 28, 2025	97.80	97.80	96.20	96.60	96.60	808
Feb 27, 2025	100.50	100.50	97.00	98.00	98.00	3,345
Feb 26, 2025	99.80	102.00	99.20	102.00	102.00	967
Feb 25, 2025	100.50	100.50	99.60	99.60	99.60	645
Feb 24, 2025	101.50	101.50	100.00	101.00	101.00	467
Feb 21, 2025	102.00	102.00	100.50	102.00	102.00	33
Feb 20, 2025	102.00	102.50	99.60	102.50	102.50	2,199
Feb 19, 2025	100.50	102.00	100.00	100.50	100.50	717
Feb 18, 2025	103.50	105.00	100.00	102.00	102.00	2,866
Feb 17, 2025	104.50	105.00	102.00	105.00	105.00	1,194
Feb 14, 2025	102.50	104.50	102.50	104.50	104.50	932
Feb 13, 2025	102.50	103.50	102.00	103.00	103.00	1,790
Feb 12, 2025	101.00	103.00	101.00	103.00	103.00	395
Feb 11, 2025	102.00	102.00	100.50	100.50	100.50	327
Feb 10, 2025	103.00	103.00	100.50	102.50	102.50	1,296
Feb 7, 2025	103.00	103.50	101.00	102.00	102.00	970
Feb 6, 2025	102.50	104.00	101.00	103.00	103.00	2,489
Feb 5, 2025	102.00	103.00	101.00	102.50	102.50	660
Feb 4, 2025	101.50	105.00	101.00	102.00	102.00	1,980
Feb 3, 2025	102.00	102.00	101.00	101.00	101.00	505
Jan 31, 2025	102.00	103.50	102.00	102.00	102.00	260
Jan 30, 2025	100.50	102.00	100.50	102.00	102.00	26
Jan 29, 2025	102.00	102.00	100.00	100.00	100.00	96
Jan 28, 2025	100.00	102.50	100.00	102.00	102.00	756
Jan 27, 2025	100.00	100.00	98.60	100.00	100.00	608
Jan 24, 2025	103.00	104.00	100.50	100.50	100.50	3,069
Jan 23, 2025	104.50	105.00	102.50	102.50	102.50	7,421
Jan 22, 2025	104.00	105.00	103.50	105.00	105.00	329
Jan 21, 2025	104.50	105.00	102.50	103.50	103.50	1,194
Jan 20, 2025	103.50	104.50	102.50	104.50	104.50	1,036
Jan 17, 2025	101.50	105.00	101.50	104.00	104.00	1,191
Jan 16, 2025	1.48 Dividend
Jan 16, 2025	103.00	104.00	102.50	102.50	102.50	901
Jan 15, 2025	103.00	104.50	103.00	104.50	103.02	748
Jan 14, 2025	102.00	103.00	102.00	103.00	101.54	941
Jan 13, 2025	103.50	103.50	102.00	103.00	101.54	4,709
Jan 10, 2025	103.00	103.50	102.00	102.50	101.05	4,216
Jan 9, 2025	103.00	104.50	102.50	102.50	101.05	1,594
Jan 8, 2025	103.00	104.50	102.50	104.00	102.53	829
Jan 7, 2025	101.50	103.00	101.50	102.50	101.05	3,151
Jan 6, 2025	99.80	101.00	99.80	100.50	99.08	420
Jan 3, 2025	99.40	100.00	99.20	100.00	98.58	653
Jan 2, 2025	99.40	100.00	99.20	99.20	97.80	14
Dec 31, 2024	99.20	99.40	99.20	99.20	97.80	144
Dec 30, 2024	99.20	99.20	99.20	99.20	97.80	359
Dec 27, 2024	99.20	100.00	99.20	99.20	97.80	74
Dec 24, 2024	98.20	99.00	98.20	99.00	97.60	65
Dec 23, 2024	99.40	99.80	98.20	98.20	96.81	106
Dec 20, 2024	99.60	99.60	97.20	99.40	97.99	1,128
Dec 19, 2024	100.50	100.50	99.60	99.60	98.19	397
Dec 18, 2024	101.50	101.50	100.00	101.00	99.57	71
Dec 17, 2024	99.20	101.50	99.20	101.50	100.06	1,492
Dec 16, 2024	102.50	103.00	102.00	102.50	101.05	692
Dec 13, 2024	105.00	105.00	102.50	102.50	101.05	1,193
Dec 12, 2024	106.00	106.00	104.50	104.50	103.02	35
Dec 11, 2024	104.50	106.00	104.00	104.50	103.02	519
Dec 10, 2024	105.50	105.50	104.50	104.50	103.02	267
Dec 9, 2024	104.00	106.00	104.00	105.50	104.01	6,169
Dec 6, 2024	105.00	105.00	103.50	104.00	102.53	1,696
Dec 5, 2024	105.50	105.50	103.50	105.50	104.01	569
Dec 4, 2024	101.50	105.50	101.50	105.50	104.01	2,547
Dec 3, 2024	101.50	102.00	100.00	102.00	100.56	52
Dec 2, 2024	99.20	102.00	99.00	102.00	100.56	539
Nov 29, 2024	98.60	99.80	98.60	99.00	97.60	129
Nov 28, 2024	99.20	100.00	98.20	98.40	97.01	186
Nov 27, 2024	99.00	100.50	98.40	99.00	97.60	308
Nov 26, 2024	99.20	100.50	99.00	99.00	97.60	699
Nov 25, 2024	100.00	100.00	99.20	99.20	97.80	692
Nov 22, 2024	99.80	100.00	98.00	99.20	97.80	993
Nov 21, 2024	98.20	98.80	97.00	98.80	97.40	1,550
Nov 20, 2024	100.00	100.00	98.00	98.00	96.61	1,104
Nov 19, 2024	100.50	100.50	98.20	100.00	98.58	959
Nov 18, 2024	102.00	102.00	100.00	100.00	98.58	1,239
Nov 15, 2024	101.00	102.00	100.00	100.00	98.58	4,753
Nov 14, 2024	100.50	101.00	100.00	101.00	99.57	182
Nov 13, 2024	101.50	101.50	100.00	100.00	98.58	424
Nov 12, 2024	103.00	103.00	100.00	100.00	98.58	2,762
Nov 11, 2024	103.50	103.50	103.00	103.00	101.54	40
Nov 8, 2024	103.00	103.50	103.00	103.00	101.54	434
Nov 7, 2024	104.00	104.00	102.00	103.00	101.54	664
Nov 6, 2024	103.00	106.00	103.00	103.50	102.03	1,770
Nov 5, 2024	103.00	105.00	102.50	103.00	101.54	631
Nov 4, 2024	101.50	103.00	101.00	103.00	101.54	4,871
Nov 1, 2024	102.00	102.00	100.50	102.00	100.56	107
Oct 31, 2024	102.00	102.50	100.00	102.00	100.56	598
Oct 30, 2024	102.50	104.00	102.00	102.00	100.56	785
Oct 29, 2024	103.50	104.50	102.00	102.50	101.05	1,071
Oct 28, 2024	104.00	105.00	102.00	103.00	101.54	1,006
Oct 25, 2024	102.50	104.00	101.00	101.00	99.57	1,440
Oct 24, 2024	104.00	104.00	102.00	102.00	100.56	459
Oct 23, 2024	103.50	105.00	102.00	103.50	102.03	1,098
Oct 22, 2024	104.50	105.00	103.50	103.50	102.03	386
Oct 21, 2024	105.00	106.00	103.50	105.00	103.51	556
Oct 18, 2024	105.00	107.00	103.00	105.00	103.51	3,492
Oct 17, 2024	105.00	105.00	103.50	105.00	103.51	2,278
Oct 16, 2024	106.50	106.50	103.50	104.50	103.02	982
Oct 15, 2024	104.50	107.00	102.50	107.00	105.48	1,556
Oct 14, 2024	103.50	106.00	103.50	104.00	102.53	3,110
Oct 11, 2024	104.00	104.00	102.50	104.00	102.53	662
Oct 10, 2024	102.50	104.00	102.00	104.00	102.53	3,291
Oct 9, 2024	99.20	101.00	98.60	101.00	99.57	3,946
Oct 8, 2024	100.50	100.50	99.00	99.00	97.60	2,027
Oct 7, 2024	101.00	101.00	100.00	101.00	99.57	1,665
Oct 4, 2024	100.50	101.00	100.00	101.00	99.57	3,798
Oct 3, 2024	100.00	100.00	100.00	100.00	98.58	1,461
Oct 2, 2024	97.60	101.00	97.60	100.00	98.58	2,267
Oct 1, 2024	99.40	101.00	99.40	101.00	99.57	1,993
Sep 30, 2024	99.40	100.50	99.00	99.20	97.80	1,321
Sep 27, 2024	97.00	100.50	97.00	99.20	97.80	3,218
Sep 26, 2024	97.00	98.00	96.20	97.80	96.41	1,103
Sep 25, 2024	97.00	97.00	96.00	97.00	95.63	664
Sep 24, 2024	97.60	98.20	96.60	97.00	95.63	898
Sep 23, 2024	97.40	97.60	97.00	97.00	95.63	1,079
Sep 20, 2024	98.60	98.80	97.20	97.20	95.82	841
Sep 19, 2024	97.20	98.00	96.40	97.00	95.63	3,064
Sep 18, 2024	98.00	98.00	96.40	96.40	95.03	3,853
Sep 17, 2024	98.20	98.20	97.40	98.00	96.61	4,279
Sep 16, 2024	98.40	99.60	98.00	98.00	96.61	1,910
Sep 13, 2024	98.40	99.00	97.60	98.60	97.20	515
Sep 12, 2024	98.00	99.00	97.40	98.40	97.01	1,681
Sep 11, 2024	97.20	98.00	97.00	98.00	96.61	915
Sep 10, 2024	98.80	99.00	97.00	97.00	95.63	1,766
Sep 9, 2024	99.80	99.80	98.60	98.60	97.20	1,425
Sep 6, 2024	99.60	99.80	98.20	99.80	98.39	678
Sep 5, 2024	99.80	99.80	97.80	99.60	98.19	4,689
Sep 4, 2024	99.80	100.00	99.20	100.00	98.58	624
Sep 3, 2024	98.60	99.40	97.80	99.40	97.99	1,093
Sep 2, 2024	101.00	101.00	98.20	98.20	96.81	1,102
Aug 30, 2024	99.20	100.00	99.00	99.00	97.60	3,395
Aug 29, 2024	99.20	99.20	98.00	99.00	97.60	2,102
Aug 28, 2024	100.00	100.50	99.00	99.00	97.60	1,032
Aug 27, 2024	100.00	100.00	99.00	100.00	98.58	1,510
Aug 26, 2024	99.80	100.00	99.40	100.00	98.58	1,173
Aug 23, 2024	99.40	100.00	99.40	100.00	98.58	338
Aug 22, 2024	98.80	99.40	98.60	99.40	97.99	83
Aug 21, 2024	98.40	100.00	98.40	98.80	97.40	381
Aug 20, 2024	100.00	100.00	98.40	98.40	97.01	206
Aug 19, 2024	100.00	101.00	99.20	100.00	98.58	1,912
Aug 16, 2024	100.00	100.00	98.40	100.00	98.58	59
Aug 15, 2024	100.00	100.00	98.40	100.00	98.58	154
Aug 14, 2024	3.49 Dividend
Aug 14, 2024	100.50	101.50	99.00	100.00	98.58	430
Aug 13, 2024	104.00	104.50	103.00	103.00	98.10	1,036
Aug 12, 2024	103.50	104.00	102.00	104.00	99.06	577
Aug 9, 2024	104.00	104.50	103.00	103.00	98.10	269
Aug 8, 2024	103.50	104.00	103.00	103.00	98.10	129
Aug 7, 2024	100.50	104.00	100.50	103.00	98.10	1,635
Aug 6, 2024	99.80	101.50	99.60	100.00	95.25	966
Aug 5, 2024	102.00	102.00	98.00	99.60	94.87	1,959
Aug 2, 2024	102.00	103.50	102.00	102.00	97.15	1,372
Aug 1, 2024	104.00	104.50	102.00	102.00	97.15	3,472
Jul 31, 2024	105.00	106.00	104.50	106.00	100.96	2,736
Jul 30, 2024	105.00	105.00	104.50	104.50	99.53	55
Jul 29, 2024	106.00	106.00	104.50	104.50	99.53	1,676
Jul 26, 2024	105.50	106.00	105.00	106.00	100.96	403
Jul 25, 2024	106.00	106.00	105.00	105.00	100.01	832
Jul 24, 2024	106.50	106.50	106.00	106.00	100.96	336
Jul 23, 2024	106.50	107.00	106.00	106.00	100.96	72
Jul 22, 2024	107.00	108.00	106.00	106.00	100.96	639
Jul 19, 2024	108.50	108.50	107.00	107.00	101.91	40
Jul 18, 2024	106.50	108.50	106.00	108.50	103.34	1,463
Jul 17, 2024	106.50	106.50	105.50	105.50	100.49	2,180
Jul 16, 2024	106.00	106.00	106.00	106.00	100.96	59
Jul 15, 2024	107.00	107.00	106.00	106.00	100.96	619
Jul 12, 2024	107.00	107.50	106.50	107.50	102.39	450
Jul 11, 2024	107.50	107.50	106.00	107.00	101.91	315
Jul 10, 2024	108.50	110.00	107.00	107.50	102.39	2,012
Jul 9, 2024	109.50	109.50	108.00	109.00	103.82	655
Jul 8, 2024	108.50	109.00	108.50	109.00	103.82	614
Jul 5, 2024	109.50	110.50	108.00	108.00	102.87	178
Jul 4, 2024	109.50	109.50	108.00	109.00	103.82	1,479
Jul 3, 2024	110.50	110.50	109.00	109.50	104.30	1,009
Jul 2, 2024	110.50	110.50	110.00	110.00	104.77	37
Jul 1, 2024	110.50	110.50	110.00	110.00	104.77	112
Jun 28, 2024	111.50	112.50	110.00	110.00	104.77	1,256
Jun 27, 2024	111.50	111.50	111.00	111.00	105.72	304
Jun 26, 2024	113.00	113.00	111.00	111.00	105.72	1,547
Jun 25, 2024	111.50	112.50	111.00	112.50	107.15	923
Jun 24, 2024	112.00	112.00	111.50	111.50	106.20	55
Jun 21, 2024	112.00	112.00	111.00	111.00	105.72	36
Jun 20, 2024	111.50	113.00	111.00	111.00	105.72	109
Jun 19, 2024	111.00	114.00	111.00	111.50	106.20	1,811
Jun 18, 2024	111.00	111.00	110.50	110.50	105.25	40
Jun 17, 2024	110.50	112.50	110.50	110.50	105.25	349
Jun 14, 2024	112.50	113.50	110.00	110.00	104.77	4,167
Jun 13, 2024	113.50	114.00	112.00	112.00	106.68	1,038
Jun 12, 2024	112.50	114.00	112.00	113.50	108.11	1,750
Jun 11, 2024	112.00	113.50	112.00	112.00	106.68	1,248
Jun 10, 2024	112.50	114.00	111.50	111.50	106.20	1,995
Jun 7, 2024	113.00	113.00	112.00	112.00	106.68	577
Jun 6, 2024	113.00	114.00	112.50	112.50	107.15	1,029
Jun 5, 2024	114.00	114.00	113.00	113.00	107.63	64
Jun 4, 2024	114.50	114.50	113.50	114.00	108.58	648
Jun 3, 2024	115.00	116.00	113.50	114.00	108.58	1,157
May 31, 2024	115.00	115.00	114.00	114.50	109.06	35
May 30, 2024	113.50	115.00	112.00	115.00	109.53	631
May 29, 2024	113.50	114.00	113.50	114.00	108.58	116
May 28, 2024	114.00	114.00	112.00	114.00	108.58	374
May 27, 2024	111.00	114.00	110.50	113.00	107.63	654
May 24, 2024	111.00	111.00	108.50	110.00	104.77	164
May 23, 2024	111.00	113.00	111.00	111.00	105.72	293
May 22, 2024	110.00	110.00	108.00	110.00	104.77	874
May 21, 2024	113.50	113.50	109.50	109.50	104.30	715
May 20, 2024	113.50	114.00	112.00	114.00	108.58	2,014
May 17, 2024	113.50	114.00	112.00	114.00	108.58	53
May 16, 2024	113.50	114.00	112.00	114.00	108.58	519
May 15, 2024	112.50	114.00	112.50	114.00	108.58	2,211
May 14, 2024	114.00	114.00	112.00	112.00	106.68	107
May 13, 2024	113.00	114.00	112.00	114.00	108.58	2,525
May 10, 2024	113.50	114.00	113.00	113.00	107.63	289
May 9, 2024	113.00	114.00	112.00	114.00	108.58	15
May 8, 2024	109.50	113.00	109.50	113.00	107.63	3,294
May 7, 2024	108.00	110.00	108.00	109.00	103.82	2,708
May 6, 2024	108.00	108.00	106.00	108.00	102.87	2,410
May 3, 2024	104.50	105.00	104.00	105.00	100.01	1,466
May 2, 2024	106.00	106.00	104.00	104.50	99.53	297
Apr 30, 2024	104.50	106.50	104.50	106.00	100.96	2,275
Apr 29, 2024	103.00	104.50	100.00	104.50	99.53	4,104
Apr 26, 2024	103.00	104.00	102.00	104.00	99.06	2,788
Apr 25, 2024	104.00	105.00	102.00	103.00	98.10	4,552
Apr 24, 2024	106.00	106.00	103.50	104.00	99.06	2,510
Apr 23, 2024	106.50	106.50	106.00	106.00	100.96	542
Apr 22, 2024	105.00	106.00	104.00	106.00	100.96	3,881
Apr 19, 2024	105.00	105.00	104.00	105.00	100.01	750
Apr 18, 2024	104.00	105.00	104.00	104.50	99.53	3,332
Apr 17, 2024	106.50	106.50	103.50	104.00	99.06	3,200
Apr 16, 2024	107.00	107.00	104.00	106.50	101.44	2,271
Apr 15, 2024	109.00	109.00	108.00	108.00	102.87	251
Apr 12, 2024	108.00	109.00	108.00	108.50	103.34	2,373
Apr 11, 2024	109.00	109.00	106.00	107.00	101.91	1,946
Apr 10, 2024	111.00	111.00	108.50	108.50	103.34	2,593
Apr 9, 2024	110.00	111.00	109.00	110.00	104.77	614
Apr 8, 2024	110.00	110.00	107.00	110.00	104.77	167
Apr 5, 2024	110.00	110.00	107.00	110.00	104.77	406
Apr 4, 2024	110.00	112.00	106.00	110.00	104.77	3,237
Apr 3, 2024	109.00	111.00	108.50	110.00	104.77	2,602
Apr 2, 2024	106.50	109.50	106.50	109.50	104.30	581
Mar 28, 2024	107.00	109.00	106.00	106.00	100.96	876
Mar 27, 2024	108.00	108.00	107.00	107.00	101.91	323
Mar 26, 2024	109.00	110.00	104.00	107.00	101.91	2,012
Mar 25, 2024	107.00	110.00	107.00	110.00	104.77	1,166
Mar 22, 2024	108.00	109.00	107.00	108.00	102.87	172
Mar 21, 2024	108.00	109.00	107.00	108.00	102.87	921
Mar 20, 2024	107.00	107.00	106.00	107.00	101.91	113
Mar 19, 2024	107.00	107.00	106.00	106.00	100.96	773
Mar 18, 2024	107.00	109.00	106.00	107.00	101.91	1,314
Mar 15, 2024	106.00	108.00	105.00	107.00	101.91	4,070
Mar 14, 2024	106.00	107.00	105.00	106.00	100.96	1,109