Solvay SA Historical Data - SOLB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Solvay SA (SOLB)
Solvay SA (SOLB) Historical

Solvay SA (SOLB)

29.54

-0.29

(-0.97%)

Closed January 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.77	-5.65314595976	31.31	31.43	29.24	130000	30.32990029	DE
4	-2.06	-6.51898734177	31.6	32.39	29.24	122115	30.74873781	DE
12	-9.58	-24.4887525562	39.12	39.37	29.24	168936	33.25021421	DE
26	-2.92	-8.99568699938	32.46	39.37	29.24	182252	33.4406611	DE
52	4.78	19.3053311793	24.76	39.37	22.21	306465	29.4493176	DE
156	-75.51	-71.8800571157	105.05	113.05	17.895	266441	61.30075471	DE
260	-72.46	-71.0392156863	102	118.65	17.895	251146	69.7565353	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736789400	29.54	-0.29	-0.97	29.93	30.04	29.24	165036
1736530200	29.83	-0.34	-1.13	30	30.19	29.78	146219
1736443800	30.17	-0.15	-0.49	30.43	30.54	29.83	103031
1736357400	30.32	0.02	0.07	30.35	30.54	29.96	132760
1736271000	30.3	-0.82	-2.63	30.8	31.27	30.21	147383
1736184600	31.12	0.22	0.71	31.31	31.43	30.71	120606
1735925400	30.9	-0.06	-0.19	30.81	31.18	30.81	116198
1735839000	30.96	-0.2	-0.64	31.9	32.39	30.86	145277
1735666200	31.16	0.31	1.00	30.61	31.16	30.61	48376
1735579800	30.85	0.03	0.10	30.8	30.91	30.56	69914
1735320600	30.82	0.13	0.42	30.65	30.94	30.62	98707
1735061400	30.69	0.2	0.66	30.28	30.88	30.28	29875
1734975000	30.49	-0.16	-0.52	30.55	30.8	29.93	132673
1734715800	30.65	-0.19	-0.62	30.6	30.76	30.42	281384
1734629400	30.84	-0.41	-1.31	30.75	31.13	30.58	122726
1734543000	31.25	-0.1	-0.32	30.78	31.64	30.78	117279
1734456600	31.35	-0.22	-0.70	31.35	31.77	31.25	148191
1734370200	31.57	0.07	0.22	31.6	32.18	31.07	115363
1734111000	31.5	-0.58	-1.81	31.95	32.1	31.5	149569
1734024600	32.08	-0.23	-0.71	32.4	32.799999	32.04	70452
1733938200	32.31	0.26	0.81	31.99	32.439999	31.74	109722
1733851800	32.049999	-0.53	-1.63	32.36	32.53	31.91	135693
1733765400	32.58	0.71	2.23	32.02	32.689999	32	123981
1733506200	31.87	0.02	0.06	31.77	31.9	31.37	65708
1733419800	31.85	0.25	0.79	31.17	31.86	31.17	148348
1733333400	31.6	0.54	1.74	31.05	31.71	30.99	117548
1733247000	31.06	-1.04	-3.24	32.259999	32.299999	30.76	255675
1733160600	32.1	-0.61	-1.86	32.58	32.88	31.7	179526
1732901400	32.71	0.29	0.89	32.369999	32.88	32.369999	148658
1732815000	32.42	1.29	4.14	32.31	32.53	31.98	122779
1732728600	31.13	0	0.00	31.13	31.13	31.13	0
1732642200	31.13	0.52	1.70	30.46	31.13	30.18	189554
1732555800	30.61	-0.64	-2.05	31.47	31.48	30.3	241693
1732296600	31.25	0.22	0.71	31.23	31.37	30.8	138120
1732210200	31.03	0.12	0.39	31.05	31.1	30.39	202319
1732123800	30.91	-1.01	-3.16	32.22	32.29	30.9	146120
1732037400	31.92	-0.21	-0.65	32.1	32.65	31.07	159142
1731951000	32.13	-0.1	-0.31	32.2	32.729999	32.08	94641
1731691800	32.229999	0.82	2.61	31.31	32.5	31.31	130866
1731605400	31.41	-0.1	-0.32	31.6	31.88	31.34	193374
1731519000	31.51	-0.2	-0.63	31.78	32.11	31.36	208626
1731432600	31.71	-1.42	-4.29	32.799999	33.03	31.67	284709
1731346200	33.13	-0.42	-1.25	33.81	34.32	33.13	233145
1731087000	33.549999	-0.18	-0.53	33.61	33.92	33.299999	389420
1731000600	33.73	-1.19	-3.41	34.08	34.9	33.73	380050
1730914200	34.92	-3.03	-7.98	38.2	38.9	34.92	469899
1730827800	37.95	0.39	1.04	37.56	37.95	37.37	199518
1730741400	37.56	0.32	0.86	37.06	37.8	37.04	82632
1730482200	37.24	0.18	0.49	36.84	37.43	36.84	81048
1730395800	37.06	0.03	0.08	37	37.31	36.34	281687
1730309400	37.03	-1.29	-3.37	37.75	38.05	37.03	397551
1730223000	38.32	0.07	0.18	38.25	38.89	38.03	213012
1730136600	38.25	-0.31	-0.80	38.56	38.82	37.84	156263
1729873800	38.56	-0.12	-0.31	38.63	38.85	38.05	164039
1729787400	38.68	-0.12	-0.31	38.7	38.94	38.36	118090
1729701000	38.8	-0.1	-0.26	38.7	38.86	37.79	212351
1729614600	38.9	-0.45	-1.14	39.12	39.37	38.64	219984
1729528200	39.35	0	0.00	39.35	39.35	39.35	0
1729269000	39.35	0.91	2.37	38.21	39.37	37.94	284589
1729182600	38.44	-0.88	-2.24	39.27	39.31	37.95	336837
1729096200	39.32	0.89	2.32	38.5	39.32	38.31	351315
1729009800	38.43	0.43	1.13	38	38.73	37.74	289899
1728923400	38	0.85	2.29	37.35	38	37	215775

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions