Brussels - Delayed Quote EUR

Solvay SA (SOLB.BR)

Compare
37.06 +0.03 (+0.08%)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 35.86 36.52 35.40 36.37 36.37 123,249
Oct 8, 2024 36.76 36.76 35.67 35.93 35.93 144,993
Oct 7, 2024 37.50 37.51 36.48 36.92 36.92 161,195
Oct 4, 2024 36.21 37.56 36.14 37.51 37.51 298,766
Oct 3, 2024 36.23 36.62 36.21 36.31 36.31 246,827
Oct 2, 2024 35.61 36.81 35.45 36.31 36.31 185,328
Oct 1, 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 9, 2024 31.50 31.73 31.28 31.65 31.65 150,347
Sep 6, 2024 31.49 31.87 31.18 31.21 31.21 163,894
Sep 5, 2024 31.34 32.31 31.34 31.67 31.67 230,413
Sep 4, 2024 31.10 31.74 31.03 31.56 31.56 110,471
Sep 3, 2024 32.05 32.24 31.47 31.52 31.52 115,050
Sep 2, 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 9, 2024 30.91 31.52 30.91 31.16 31.16 179,785
Aug 8, 2024 30.80 30.96 30.41 30.80 30.80 172,146
Aug 7, 2024 30.51 31.23 30.38 30.89 30.89 178,311
Aug 6, 2024 30.50 31.01 30.04 30.19 30.19 264,982
Aug 5, 2024 30.10 30.48 29.47 29.94 29.94 473,460
Aug 2, 2024 31.23 31.76 30.86 30.86 30.86 265,760
Aug 1, 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 9, 2024 33.79 34.06 32.29 32.51 32.51 364,262
Jul 8, 2024 33.40 33.95 32.82 33.95 33.95 194,477
Jul 5, 2024 34.06 34.28 33.51 33.51 33.51 212,429
Jul 4, 2024 34.00 34.20 33.54 34.06 34.06 130,465
Jul 3, 2024 33.95 34.14 33.48 34.14 34.14 262,502
Jul 2, 2024 33.50 34.00 33.14 34.00 34.00 231,379
Jul 1, 2024 33.30 33.49 32.73 33.49 33.49 206,747
Jun 28, 2024 32.95 33.06 32.32 32.87 32.87 277,611
Jun 27, 2024 32.30 33.00 32.20 32.90 32.90 182,682
Jun 26, 2024 31.90 32.35 31.65 31.87 31.87 267,568
Jun 25, 2024 33.00 33.34 31.91 31.91 31.91 241,894
Jun 24, 2024 31.70 33.63 31.70 33.07 33.07 347,579
Jun 21, 2024 31.86 32.05 31.56 31.72 31.72 2,005,373
Jun 20, 2024 31.32 32.11 31.32 31.71 31.71 296,995
Jun 19, 2024 31.26 31.82 31.20 31.35 31.35 175,454
Jun 18, 2024 31.58 31.69 31.07 31.23 31.23 218,534
Jun 17, 2024 30.92 31.48 30.89 31.34 31.34 273,690
Jun 14, 2024 31.60 31.63 30.34 30.79 30.79 342,157
Jun 13, 2024 32.55 32.55 31.71 31.78 31.78 302,052
Jun 12, 2024 32.41 33.05 32.41 32.82 32.82 244,552
Jun 11, 2024 31.64 32.53 31.64 32.35 32.35 424,271
Jun 10, 2024 30.85 31.74 30.73 31.74 31.74 265,293
Jun 7, 2024 30.91 31.21 30.60 30.97 30.97 161,556
Jun 6, 2024 31.49 31.51 30.60 30.92 30.92 325,501
Jun 5, 2024 31.77 31.94 31.27 31.27 31.27 371,491
Jun 4, 2024 31.78 31.86 31.26 31.65 31.65 345,119
Jun 3, 2024 0.81 Dividend
Jun 3, 2024 33.20 33.29 31.82 31.83 31.83 271,111
May 31, 2024 34.25 34.65 33.45 33.63 32.82 348,292
May 30, 2024 34.61 34.61 33.75 34.31 33.48 270,049
May 29, 2024 34.40 34.44 33.90 34.22 33.40 245,711
May 28, 2024 34.46 34.54 33.82 34.40 33.57 239,174
May 27, 2024 34.52 34.90 34.25 34.50 33.67 145,496
May 24, 2024 34.30 35.04 34.06 34.52 33.69 297,474
May 23, 2024 34.19 34.75 34.15 34.47 33.64 301,874
May 22, 2024 33.30 34.19 32.93 34.19 33.37 345,186
May 21, 2024 33.98 34.13 33.32 33.32 32.52 171,162
May 20, 2024 34.40 34.40 33.70 34.05 33.23 164,887
May 17, 2024 32.84 34.07 32.59 34.07 33.25 339,910
May 16, 2024 34.14 34.14 33.05 33.60 32.79 235,321
May 15, 2024 34.63 34.90 33.75 34.10 33.28 242,453
May 14, 2024 34.22 34.52 33.56 34.52 33.69 279,550
May 13, 2024 33.50 34.46 33.33 34.31 33.48 273,103
May 10, 2024 34.79 34.94 33.58 33.65 32.84 223,080
May 9, 2024 34.65 35.33 34.21 34.39 33.56 262,471
May 8, 2024 34.34 36.62 33.43 34.68 33.84 1,057,246
May 7, 2024 31.60 35.25 31.36 34.76 33.92 1,075,584
May 6, 2024 30.29 30.99 30.14 30.42 29.69 273,816
May 3, 2024 29.57 30.30 29.50 30.14 29.41 364,126
May 2, 2024 30.41 30.60 29.71 30.50 29.77 390,674
Apr 30, 2024 30.90 31.18 30.29 30.41 29.68 232,054
Apr 29, 2024 30.21 30.90 30.21 30.85 30.11 225,725
Apr 26, 2024 30.25 30.72 29.96 30.18 29.45 331,898
Apr 25, 2024 31.30 31.33 29.67 29.75 29.03 478,021
Apr 24, 2024 30.95 31.75 30.91 31.20 30.45 307,607
Apr 23, 2024 31.58 31.66 30.05 31.00 30.25 471,634
Apr 22, 2024 30.82 31.60 30.77 31.57 30.81 401,308
Apr 19, 2024 30.50 31.04 28.34 30.75 30.01 697,878
Apr 18, 2024 29.90 30.70 29.78 30.65 29.91 347,317
Apr 17, 2024 28.78 29.99 28.76 29.80 29.08 352,161
Apr 16, 2024 29.20 29.35 28.78 28.78 28.09 434,787
Apr 15, 2024 29.10 29.85 29.00 29.45 28.74 388,339
Apr 12, 2024 29.40 29.80 29.17 29.50 28.79 437,731
Apr 11, 2024 28.93 29.26 28.65 28.96 28.26 306,645
Apr 10, 2024 28.34 29.41 28.12 28.64 27.95 735,134
Apr 9, 2024 28.35 28.43 28.05 28.20 27.52 253,999
Apr 8, 2024 27.40 28.31 27.34 28.27 27.59 487,088
Apr 5, 2024 27.35 27.96 27.01 27.35 26.69 540,908
Apr 4, 2024 28.50 29.19 27.71 27.71 27.04 1,493,843
Apr 3, 2024 25.68 26.88 25.63 26.69 26.05 448,326
Apr 2, 2024 25.35 25.80 25.30 25.60 24.98 302,238
Mar 28, 2024 25.02 25.36 24.70 25.30 24.69 292,668
Mar 27, 2024 24.46 24.97 24.32 24.97 24.37 203,281
Mar 26, 2024 25.03 25.09 24.30 24.55 23.96 323,207
Mar 25, 2024 24.55 25.10 24.52 25.06 24.46 348,983
Mar 22, 2024 24.14 24.72 23.84 24.54 23.95 295,245
Mar 21, 2024 24.18 24.48 24.03 24.16 23.58 415,990
Mar 20, 2024 23.64 24.11 23.50 24.03 23.45 308,989
Mar 19, 2024 23.15 23.75 23.04 23.67 23.10 429,140
Mar 18, 2024 23.23 23.63 23.03 23.44 22.88 406,545
Mar 15, 2024 23.85 24.58 23.23 23.23 22.67 1,376,963
Mar 14, 2024 24.44 24.73 23.65 23.82 23.25 643,203
Mar 13, 2024 24.10 26.01 23.95 24.55 23.96 844,838
Mar 12, 2024 24.30 25.45 24.06 25.25 24.64 794,906
Mar 11, 2024 23.68 24.10 23.45 24.10 23.52 437,456
Mar 8, 2024 23.52 23.77 22.97 23.74 23.17 426,367
Mar 7, 2024 23.39 23.67 23.10 23.50 22.93 371,579
Mar 6, 2024 23.58 24.10 23.55 23.55 22.98 516,710
Mar 5, 2024 23.33 23.58 23.08 23.58 23.01 321,295
Mar 4, 2024 24.12 24.23 22.99 23.38 22.82 469,234
Mar 1, 2024 23.63 24.53 23.59 24.20 23.62 445,507
Feb 29, 2024 23.60 23.63 23.33 23.50 22.93 601,749
Feb 28, 2024 23.83 24.06 23.56 23.62 23.05 344,714
Feb 27, 2024 23.54 23.89 23.33 23.75 23.18 284,263
Feb 26, 2024 23.96 23.96 23.27 23.48 22.91 316,183
Feb 23, 2024 24.24 24.62 23.86 23.96 23.38 266,603
Feb 22, 2024 24.23 24.40 24.01 24.22 23.64 366,743
Feb 21, 2024 23.85 24.04 23.50 24.04 23.46 431,924
Feb 20, 2024 23.77 24.09 23.49 24.09 23.51 306,827
Feb 19, 2024 24.11 24.14 23.69 23.69 23.12 334,433
Feb 16, 2024 24.28 24.42 23.77 24.02 23.44 445,071
Feb 15, 2024 23.62 24.17 23.58 23.94 23.36 423,885
Feb 14, 2024 23.07 23.50 22.91 23.49 22.92 452,602
Feb 13, 2024 22.86 23.34 22.72 23.19 22.63 530,025
Feb 12, 2024 22.45 22.90 22.29 22.84 22.29 443,790
Feb 9, 2024 22.50 22.74 22.21 22.21 21.68 783,024
Feb 8, 2024 22.80 23.13 22.69 23.00 22.45 622,376
Feb 7, 2024 23.20 23.31 22.49 22.64 22.09 896,379
Feb 6, 2024 23.74 23.82 22.88 23.47 22.90 800,098
Feb 5, 2024 24.44 24.57 23.63 23.65 23.08 640,546
Feb 2, 2024 24.90 24.98 24.41 24.41 23.82 418,661
Feb 1, 2024 25.33 25.50 24.53 24.59 24.00 398,800
Jan 31, 2024 25.85 26.13 25.44 25.44 24.83 1,756,316
Jan 30, 2024 25.88 26.05 25.61 25.69 25.07 339,731
Jan 29, 2024 26.50 26.55 25.76 25.76 25.14 375,526
Jan 26, 2024 25.69 26.96 25.62 26.41 25.77 712,857
Jan 25, 2024 24.84 25.76 24.80 25.60 24.98 401,178
Jan 24, 2024 25.60 25.63 24.75 24.75 24.15 564,082
Jan 23, 2024 25.20 25.45 24.91 25.38 24.77 397,643
Jan 22, 2024 24.30 24.77 24.08 24.76 24.16 282,294
Jan 19, 2024 23.67 24.25 23.67 24.05 23.47 679,303
Jan 18, 2024 24.20 24.24 23.53 23.53 22.96 686,723
Jan 17, 2024 24.70 24.73 23.99 24.26 23.68 646,371
Jan 16, 2024 25.15 25.20 24.58 24.99 24.39 493,029
Jan 15, 2024 1.62 Dividend
Jan 15, 2024 25.06 25.33 25.00 25.30 24.69 726,646
Jan 12, 2024 26.64 26.86 26.07 26.14 23.93 803,481
Jan 11, 2024 26.39 26.56 25.89 26.00 23.80 631,805
Jan 10, 2024 27.10 27.17 26.35 26.35 24.12 692,877
Jan 9, 2024 27.19 27.55 27.08 27.30 24.99 592,677
Jan 8, 2024 28.29 28.33 27.54 28.00 25.63 503,233
Jan 5, 2024 28.08 28.47 28.00 28.33 25.93 426,440
Jan 4, 2024 27.50 28.11 27.50 28.09 25.71 353,356
Jan 3, 2024 28.11 28.16 27.17 27.43 25.11 517,626
Jan 2, 2024 28.06 28.60 27.52 28.03 25.66 395,002
Dec 29, 2023 27.22 27.96 27.22 27.73 25.38 508,827
Dec 28, 2023 26.90 27.20 26.90 27.19 24.89 306,879
Dec 27, 2023 26.64 26.73 26.30 26.73 24.47 398,784
Dec 22, 2023 26.12 26.51 26.05 26.24 24.02 358,134
Dec 21, 2023 26.24 26.37 25.76 26.05 23.85 744,197
Dec 20, 2023 27.37 27.47 26.35 26.35 24.12 821,654
Dec 19, 2023 26.29 27.40 26.20 27.21 24.91 908,754
Dec 18, 2023 25.65 26.97 25.49 26.13 23.92 965,441
Dec 15, 2023 24.88 25.42 24.60 25.41 23.26 2,385,553
Dec 14, 2023 24.50 25.01 23.95 24.54 22.46 1,535,694
Dec 13, 2023 22.49 24.53 22.40 23.95 21.92 2,215,354
Dec 12, 2023 20.79 22.37 20.75 22.14 20.27 3,236,690
Dec 11, 2023 19.45 23.65 17.90 20.62 18.88 8,998,324
Dec 8, 2023 22.33 22.48 21.99 22.35 20.46 1,410,130
Dec 7, 2023 22.08 22.49 22.04 22.36 20.47 1,596,696
Dec 6, 2023 21.88 22.08 21.84 22.04 20.18 1,090,639
Dec 5, 2023 21.62 21.93 21.59 21.88 20.03 1,150,906
Dec 4, 2023 21.48 21.94 21.46 21.74 19.90 1,089,262
Dec 1, 2023 21.17 21.64 21.17 21.60 19.78 1,195,222
Nov 30, 2023 20.95 21.28 20.82 21.12 19.33 2,370,750
Nov 29, 2023 20.61 21.04 20.57 20.98 19.20 957,061
Nov 28, 2023 20.53 20.67 20.33 20.61 18.87 1,053,370
Nov 27, 2023 20.89 20.91 20.52 20.58 18.84 1,094,505
Nov 24, 2023 20.78 20.93 20.73 20.93 19.16 719,180
Nov 23, 2023 20.60 20.77 20.60 20.74 18.98 633,558
Nov 22, 2023 20.63 20.84 20.56 20.60 18.86 1,261,386
Nov 21, 2023 20.69 20.83 20.47 20.63 18.88 1,185,330
Nov 20, 2023 20.59 20.89 20.52 20.73 18.98 946,072
Nov 17, 2023 20.55 20.85 20.55 20.56 18.82 784,037
Nov 16, 2023 20.80 21.08 20.55 20.55 18.81 755,625
Nov 15, 2023 20.36 20.92 20.29 20.92 19.15 1,168,610
Nov 14, 2023 19.79 20.41 19.79 20.34 18.62 892,672
Nov 13, 2023 19.77 19.86 19.53 19.73 18.07 980,360
Nov 10, 2023 19.48 19.76 19.24 19.76 18.09 991,826
Nov 9, 2023 19.31 19.90 19.31 19.57 17.92 1,169,455
Nov 8, 2023 19.23 19.43 19.09 19.32 17.69 829,203
Nov 7, 2023 19.42 19.54 19.25 19.35 17.72 719,557
Nov 6, 2023 19.52 19.78 19.30 19.53 17.88 1,141,224
Nov 3, 2023 19.88 20.21 19.17 19.51 17.86 1,786,173
Nov 2, 2023 19.73 20.41 19.73 20.14 18.44 1,414,951
Nov 1, 2023 19.90 20.04 19.55 19.62 17.96 645,054
Oct 31, 2023 19.46 19.97 19.44 19.84 18.16 1,249,155

Related Tickers