Solvay SA Historical Data - SOLB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Solvay SA (SOLB)

33.70

-0.44

( -1.29% )

Updated: 06:14:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	4.33436532508	32.3	34.2	32.2	232184	33.4975185	DE
4	2.21	7.01810098444	31.49	34.2	30.34	357268	32.04329543	DE
12	4.77	16.488074663	28.93	36.62	28.34	357510	32.17557564	DE
26	6.2	22.5454545455	27.5	36.62	22.21	452072	27.55419114	DE
52	-68.05	-66.8796068796	101.75	113.05	17.895	393443	41.18156628	DE
156	-75.05	-69.0114942529	108.75	118.65	17.895	260074	68.64613498	DE
260	-56.78	-62.7541998232	90.48	118.65	17.895	260896	75.36587138	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720024200	34.14	0.14	0.41	33.95	34.14	33.479999	262502
1719937800	34	0.51	1.52	33.5	34	33.14	231379
1719851400	33.49	0.62	1.89	33.299999	33.49	32.729999	206747
1719592200	32.869999	-0.03	-0.09	32.95	33.06	32.32	277611
1719505800	32.9	1.03	3.23	32.299999	33	32.2	182682
1719419400	31.87	-0.04	-0.13	31.9	32.35	31.65	267568
1719333000	31.91	-1.16	-3.51	33	33.34	31.91	241894
1719246600	33.07	1.35	4.26	31.7	33.63	31.7	347579
1718987400	31.72	0.01	0.03	31.86	32.049999	31.56	2005373
1718901000	31.71	0.36	1.15	31.32	32.11	31.32	296995
1718814600	31.35	0.12	0.38	31.26	31.82	31.2	175454
1718728200	31.23	-0.11	-0.35	31.58	31.69	31.07	218534
1718641800	31.34	0.55	1.79	30.92	31.48	30.89	273690
1718382600	30.79	-0.99	-3.12	31.6	31.63	30.34	342157
1718296200	31.78	-1.04	-3.17	32.549999	32.549999	31.71	302052
1718209800	32.82	0.47	1.45	32.409999	33.049999	32.409999	244552
1718123400	32.35	0.61	1.92	31.64	32.53	31.64	424271
1718037000	31.74	0.77	2.49	30.97	31.74	30.96	265293
1717777800	30.97	0.05	0.16	30.91	31.21	30.6	161556
1717691400	30.92	-0.35	-1.12	31.49	31.51	30.6	325501
1717605000	31.27	-0.38	-1.20	31.77	31.94	31.27	371491
1717518600	31.65	-0.18	-0.57	31.78	31.86	31.26	345119
1717432200	31.83	-1.8	-5.35	33.2	33.29	31.82	271111
1717173000	33.63	-0.68	-1.98	34.25	34.65	33.45	348292
1717086600	34.31	0.09	0.26	34.61	34.61	33.75	270049
1717000200	34.22	-0.18	-0.52	34.4	34.44	33.9	245711
1716913800	34.4	-0.1	-0.29	34.46	34.54	33.82	239174
1716827400	34.5	-0.02	-0.06	34.52	34.9	34.25	145496
1716568200	34.52	0.05	0.15	34.3	35.04	34.06	297474
1716481800	34.47	0.28	0.82	34.19	34.75	34.15	301874
1716395400	34.19	0.87	2.61	33.299999	34.19	32.93	345186
1716309000	33.32	-0.73	-2.14	33.98	34.13	33.32	171162
1716222600	34.05	-0.02	-0.06	34.4	34.4	33.7	164887
1715963400	34.07	0.47	1.40	32.84	34.07	32.59	339910
1715877000	33.6	-0.5	-1.47	34.14	34.14	33.049999	235321
1715790600	34.1	-0.42	-1.22	34.63	34.9	33.75	242453
1715704200	34.52	0.21	0.61	34.22	34.52	33.56	279550
1715617800	34.31	0.66	1.96	33.5	34.46	33.33	273103
1715358600	33.65	-0.74	-2.15	34.79	34.94	33.58	223080
1715272200	34.39	-0.29	-0.84	34.65	35.33	34.21	262471
1715185800	34.68	-0.08	-0.23	34.34	36.62	33.43	1057246
1715099400	34.76	4.34	14.27	31.6	35.25	31.36	1075584
1715013000	30.42	0.28	0.93	30.29	30.99	30.14	273816
1714753800	30.14	-0.36	-1.18	29.57	30.3	29.5	364126
1714667400	30.5	0.09	0.30	30.41	30.6	29.71	390674
1714494600	30.41	-0.44	-1.43	30.9	31.18	30.29	232054
1714408200	30.85	0.67	2.22	30.21	30.9	30.21	225725
1714149000	30.18	0.43	1.45	30.25	30.72	29.96	331898
1714062600	29.75	-1.45	-4.65	31.3	31.33	29.67	478021
1713976200	31.2	0.2	0.65	30.95	31.75	30.91	307607
1713889800	31	-0.57	-1.81	31.58	31.66	30.05	471634
1713803400	31.57	0.82	2.67	30.82	31.6	30.77	401308
1713544200	30.75	0.1	0.33	30.5	31.04	28.34	697878
1713457800	30.65	0.85	2.85	29.9	30.7	29.78	347317
1713371400	29.8	1.02	3.54	28.78	29.99	28.76	352161
1713285000	28.78	-0.67	-2.28	29.2	29.35	28.78	434787
1713198600	29.45	-0.05	-0.17	29.1	29.85	29	388339
1712939400	29.5	0.54	1.86	29.4	29.8	29.17	437731
1712853000	28.96	0.32	1.12	28.93	29.26	28.65	306645
1712766600	28.64	0.44	1.56	28.34	29.72	28.12	735134
1712680200	28.2	-0.07	-0.25	28.35	28.43	28.05	253999
1712593800	28.27	0.92	3.36	27.4	28.31	27.34	487088
1712334600	27.35	-0.36	-1.30	27.35	27.96	27.01	540908
1712248200	27.71	1.02	3.82	28.5	29.19	27.71	1493843

Societe Generale Effekten

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