Solvay SA (SOLB.BR)

Brussels - Brussels Delayed Price. Currency in EUR

31.25

+0.22

(+0.71%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	31.23	31.37	30.80	31.25	31.25	138,120
Nov 21, 2024	31.05	31.10	30.39	31.03	31.03	202,319
Nov 20, 2024	32.22	32.29	30.90	30.91	30.91	146,120
Nov 19, 2024	32.10	32.65	31.07	31.92	31.92	159,142
Nov 18, 2024	32.20	32.73	32.08	32.13	32.13	94,641
Nov 15, 2024	31.31	32.50	31.31	32.23	32.23	130,866
Nov 14, 2024	31.60	31.88	31.34	31.41	31.41	193,374
Nov 13, 2024	31.78	32.11	31.36	31.51	31.51	208,626
Nov 12, 2024	32.80	33.03	31.67	31.71	31.71	284,709
Nov 11, 2024	33.81	34.32	33.13	33.13	33.13	233,145
Nov 08, 2024	33.61	33.92	33.30	33.55	33.55	389,420
Nov 07, 2024	34.08	34.90	33.73	33.73	33.73	380,050
Nov 06, 2024	38.20	38.90	34.92	34.92	34.92	469,899
Nov 05, 2024	37.56	37.95	37.37	37.95	37.95	199,518
Nov 04, 2024	37.06	37.80	37.04	37.56	37.56	82,632
Nov 01, 2024	36.84	37.43	36.84	37.24	37.24	81,048
Oct 31, 2024	37.00	37.31	36.34	37.06	37.06	281,687
Oct 30, 2024	37.75	38.05	37.03	37.03	37.03	397,551
Oct 29, 2024	38.25	38.89	38.03	38.32	38.32	213,012
Oct 28, 2024	38.56	38.82	37.84	38.25	38.25	156,263
Oct 25, 2024	38.63	38.85	38.05	38.56	38.56	164,039
Oct 24, 2024	38.70	38.94	38.36	38.68	38.68	118,090
Oct 23, 2024	38.70	38.86	37.79	38.80	38.80	212,351
Oct 22, 2024	39.12	39.37	38.64	38.90	38.90	219,984
Oct 21, 2024	39.11	39.14	38.43	39.10	39.10	176,237
Oct 18, 2024	38.21	39.37	37.94	39.35	39.35	284,589
Oct 17, 2024	39.27	39.31	37.95	38.44	38.44	336,837
Oct 16, 2024	38.50	39.32	38.31	39.32	39.32	351,315
Oct 15, 2024	38.00	38.73	37.74	38.43	38.43	289,899
Oct 14, 2024	37.35	38.00	37.00	38.00	38.00	215,775
Oct 11, 2024	36.65	37.35	36.56	37.15	37.15	110,000
Oct 10, 2024	36.62	37.00	36.44	36.96	36.96	127,939
Oct 09, 2024	35.86	36.52	35.40	36.37	36.37	123,249
Oct 08, 2024	36.76	36.76	35.67	35.93	35.93	144,993
Oct 07, 2024	37.50	37.51	36.48	36.92	36.92	161,195
Oct 04, 2024	36.21	37.56	36.14	37.51	37.51	298,766
Oct 03, 2024	36.23	36.62	36.21	36.31	36.31	246,827
Oct 02, 2024	35.61	36.81	35.45	36.31	36.31	185,328
Oct 01, 2024	35.20	35.89	35.18	35.61	35.61	218,502
Sep 30, 2024	34.15	35.45	34.00	35.20	35.20	261,067
Sep 27, 2024	34.24	35.02	34.13	34.64	34.64	196,448
Sep 26, 2024	34.00	34.12	33.65	34.12	34.12	198,143
Sep 25, 2024	34.28	34.83	33.58	33.58	33.58	194,543
Sep 24, 2024	34.71	35.14	34.28	34.28	34.28	214,647
Sep 23, 2024	34.23	34.68	34.11	34.37	34.37	148,293
Sep 20, 2024	34.60	34.60	33.93	34.28	34.28	547,234
Sep 19, 2024	34.12	34.69	33.84	34.58	34.58	292,983
Sep 18, 2024	32.82	33.84	32.39	33.73	33.73	208,825
Sep 17, 2024	31.72	32.75	31.72	32.75	32.75	181,018
Sep 16, 2024	31.27	31.47	31.10	31.45	31.45	112,962
Sep 13, 2024	30.81	31.63	30.81	31.37	31.37	160,154
Sep 12, 2024	31.05	31.38	30.81	30.81	30.81	198,487
Sep 11, 2024	30.93	32.07	30.93	31.05	31.05	253,253
Sep 10, 2024	31.59	32.04	30.87	30.87	30.87	177,060
Sep 09, 2024	31.50	31.73	31.28	31.65	31.65	150,347
Sep 06, 2024	31.49	31.87	31.18	31.21	31.21	163,894
Sep 05, 2024	31.34	32.31	31.34	31.67	31.67	230,413
Sep 04, 2024	31.10	31.74	31.03	31.56	31.56	110,471
Sep 03, 2024	32.05	32.24	31.47	31.52	31.52	115,050
Sep 02, 2024	31.74	32.36	31.47	32.18	32.18	137,822
Aug 30, 2024	31.19	31.83	31.08	31.70	31.70	222,082
Aug 29, 2024	30.82	31.25	30.82	31.08	31.08	110,738
Aug 28, 2024	31.14	31.19	30.54	30.93	30.93	133,750
Aug 27, 2024	30.91	31.36	30.81	31.14	31.14	102,326
Aug 26, 2024	31.15	31.46	30.83	31.03	31.03	72,965
Aug 23, 2024	31.18	31.54	31.18	31.27	31.27	84,423
Aug 22, 2024	30.98	31.38	30.78	31.23	31.23	87,006
Aug 21, 2024	30.53	31.02	30.53	30.97	30.97	128,994
Aug 20, 2024	31.17	31.17	30.47	30.53	30.53	152,575
Aug 19, 2024	31.03	31.30	30.67	31.03	31.03	180,272
Aug 16, 2024	30.94	31.12	30.73	30.88	30.88	141,253
Aug 15, 2024	30.55	31.09	30.45	30.92	30.92	125,365
Aug 14, 2024	30.65	30.68	30.06	30.48	30.48	209,068
Aug 13, 2024	30.69	31.04	30.36	30.60	30.60	103,593
Aug 12, 2024	31.30	31.69	30.59	30.59	30.59	132,932
Aug 09, 2024	30.91	31.52	30.91	31.16	31.16	179,785
Aug 08, 2024	30.80	30.96	30.41	30.80	30.80	172,146
Aug 07, 2024	30.51	31.23	30.38	30.89	30.89	178,311
Aug 06, 2024	30.50	31.01	30.04	30.19	30.19	264,982
Aug 05, 2024	30.10	30.48	29.47	29.94	29.94	473,460
Aug 02, 2024	31.23	31.76	30.86	30.86	30.86	265,760
Aug 01, 2024	32.14	32.60	31.19	31.47	31.47	275,048
Jul 31, 2024	33.85	34.00	32.20	32.52	32.52	561,976
Jul 30, 2024	33.00	33.62	32.86	33.18	33.18	142,743
Jul 29, 2024	33.25	33.56	33.07	33.18	33.18	101,941
Jul 26, 2024	33.09	33.44	32.65	33.26	33.26	150,065
Jul 25, 2024	33.40	33.75	32.43	33.42	33.42	143,724
Jul 24, 2024	33.55	33.98	33.46	33.51	33.51	118,200
Jul 23, 2024	33.95	34.02	33.50	33.83	33.83	99,602
Jul 22, 2024	34.35	34.50	33.67	34.14	34.14	144,759
Jul 19, 2024	34.29	34.36	33.53	34.01	34.01	188,494
Jul 18, 2024	34.00	34.93	33.80	34.64	34.64	400,707
Jul 17, 2024	32.73	33.94	32.04	33.94	33.94	222,062
Jul 16, 2024	32.20	32.66	31.94	32.45	32.45	88,377
Jul 15, 2024	32.46	32.69	31.90	32.28	32.28	123,588
Jul 12, 2024	32.30	32.93	32.30	32.59	32.59	116,583
Jul 11, 2024	32.11	32.60	32.07	32.35	32.35	159,663
Jul 10, 2024	32.30	32.39	31.75	32.04	32.04	207,620
Jul 09, 2024	33.79	34.06	32.29	32.51	32.51	364,262
Jul 08, 2024	33.40	33.95	32.82	33.95	33.95	194,477
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Solvay SA (SOLB.BR)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)