Solvay

SOLB
🏛️ uk →
26.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 102.30 102.45 102.02 102.02 0.0M
2021-12-30 102.65 102.85 102.10 102.30 0.1M
2021-12-29 101.56 102.80 101.56 102.34 0.0M
2021-12-24 101.30 101.75 101.02 101.02 0.0M
2021-12-23 100.70 101.55 100.34 100.34 0.0M
2021-12-22 99.06 99.88 98.94 99.05 0.0M
2021-12-21 98.04 99.22 97.86 97.86 0.0M
2021-12-20 96.78 97.92 96.10 96.91 0.0M
2021-12-17 98.50 100.15 98.16 98.53 0.0M
2021-12-16 98.18 99.32 98.02 98.58 0.1M
2021-12-15 99.02 99.02 96.44 97.83 0.1M
2021-12-14 99.90 99.90 98.88 99.81 0.0M
2021-12-13 98.58 99.86 98.34 98.87 0.1M
2021-12-10 100.25 101.35 100.25 100.91 0.0M
2021-12-09 102.35 102.35 100.55 102.10 0.0M
2021-12-08 100.45 102.75 100.45 101.06 0.1M
2021-12-07 103.30 104.20 103.05 103.19 0.0M
2021-12-06 101.20 102.70 100.50 101.62 0.0M
2021-12-03 101.40 101.55 100.50 101.24 0.0M
2021-12-02 100.05 100.80 99.38 99.78 0.0M
2021-12-01 99.32 100.50 98.82 99.19 0.0M
2021-11-30 97.76 99.10 97.34 97.97 0.1M
2021-11-29 100.30 100.55 99.10 100.40 0.0M
2021-11-26 101.15 104.79 97.84 99.25 0.1M
2021-11-25 104.90 105.20 104.30 104.73 0.1M
2021-11-24 105.35 106.60 104.70 105.45 0.1M
2021-11-23 106.10 106.35 105.10 105.67 0.0M
2021-11-22 104.85 106.10 104.70 104.87 0.0M
2021-11-19 107.40 107.95 104.50 104.87 0.0M
2021-11-18 107.00 107.65 106.45 106.45 0.0M
2021-11-17 106.60 107.40 106.15 106.40 0.0M
2021-11-16 107.20 108.05 106.53 106.53 0.0M
2021-11-15 105.85 106.55 105.15 105.83 0.0M
2021-11-12 104.80 105.90 104.55 105.19 0.0M
2021-11-11 104.70 105.75 104.50 104.53 0.0M
2021-11-10 104.25 105.00 103.77 103.77 0.0M
2021-11-09 104.70 104.90 103.70 104.40 0.0M
2021-11-08 104.66 105.10 104.00 104.78 0.0M
2021-11-05 104.10 105.10 103.20 103.81 0.0M
2021-11-04 104.85 105.15 104.10 105.15 0.0M
2021-11-03 103.35 104.65 103.20 103.39 0.1M
2021-11-02 102.50 104.55 102.05 102.68 0.1M
2021-11-01 103.20 103.45 102.25 102.96 0.1M
2021-10-29 102.95 103.80 102.40 103.35 0.1M
2021-10-28 106.30 107.05 103.70 104.14 0.0M
2021-10-27 105.35 105.90 104.70 105.20 0.0M
2021-10-26 105.50 106.35 105.19 105.19 0.0M
2021-10-25 104.15 105.60 104.00 104.06 0.0M
2021-10-22 103.85 105.15 103.85 103.91 0.0M
2021-10-21 104.80 104.80 103.20 104.25 0.1M
2021-10-20 105.00 105.70 104.40 104.55 0.0M
2021-10-19 104.75 106.45 104.75 106.35 0.1M
2021-10-18 105.25 105.53 103.70 105.53 0.0M
2021-10-15 105.45 106.35 105.14 106.35 0.0M
2021-10-14 105.75 106.50 105.05 105.53 0.0M
2021-10-13 105.45 106.35 105.10 105.40 0.0M
2021-10-12 104.25 105.65 104.00 104.55 0.0M
2021-10-11 105.00 106.00 105.00 105.35 0.0M
2021-10-08 104.70 105.30 104.50 104.92 0.0M
2021-10-07 103.90 105.15 103.25 103.88 0.0M
2021-10-06 104.85 104.95 102.30 102.62 0.1M
2021-10-05 105.65 106.10 104.90 105.88 0.0M
2021-10-04 105.65 106.25 104.85 105.24 0.2M
2021-10-01 106.20 106.35 105.05 105.58 0.1M
2021-09-30 108.10 108.10 107.00 107.67 0.0M
2021-09-29 107.95 108.70 107.10 107.88 0.0M
2021-09-28 106.75 107.75 106.67 106.67 0.0M
2021-09-27 107.55 107.95 106.30 107.45 0.0M
2021-09-24 105.95 107.10 105.50 106.00 0.0M
2021-09-23 107.05 107.05 106.10 106.88 0.0M
2021-09-22 106.15 106.35 105.45 105.78 0.1M
2021-09-21 103.65 105.85 103.65 105.58 0.1M
2021-09-20 103.10 103.20 101.95 102.92 0.1M
2021-09-17 108.05 108.15 104.50 106.15 0.1M
2021-09-16 108.20 109.15 108.05 108.15 0.0M
2021-09-15 109.65 109.80 107.25 107.30 0.0M
2021-09-14 109.95 110.80 109.55 109.92 0.0M
2021-09-13 110.15 110.55 109.58 109.58 0.0M
2021-09-10 109.75 110.30 108.75 109.83 0.1M
2021-09-09 109.20 110.20 108.70 109.67 0.0M
2021-09-08 110.95 111.35 110.30 111.15 0.0M
2021-09-07 111.95 112.35 111.30 111.35 0.0M
2021-09-06 111.00 111.90 110.92 110.92 0.0M
2021-09-03 110.80 111.55 110.70 111.30 0.0M
2021-09-02 111.20 111.55 110.70 111.05 0.0M
2021-09-01 111.40 111.55 110.85 111.45 0.0M
2021-08-31 113.65 113.80 110.75 111.58 0.0M
2021-08-27 112.05 113.50 112.00 112.10 0.0M
2021-08-26 112.30 112.65 111.90 112.53 0.0M
2021-08-25 113.30 113.60 112.65 113.10 0.0M
2021-08-24 112.20 112.90 111.80 112.10 0.0M
2021-08-23 111.90 112.25 110.85 112.25 0.0M
2021-08-20 112.25 112.30 110.50 112.20 0.0M
2021-08-19 114.30 114.30 112.35 112.35 0.1M
2021-08-18 115.90 116.45 115.30 115.35 0.0M
2021-08-17 115.55 116.15 115.20 115.78 0.0M
2021-08-16 117.30 117.30 115.90 117.25 0.0M
2021-08-13 117.80 118.55 117.58 117.58 0.0M
2021-08-12 117.75 118.45 117.67 117.67 0.0M
2021-08-11 116.30 118.35 116.30 116.67 0.0M
2021-08-10 115.55 116.10 115.15 115.15 0.0M
2021-08-09 114.85 115.40 114.00 114.83 0.0M
2021-08-06 113.60 115.45 113.60 113.88 0.0M
2021-08-05 113.15 114.05 113.05 113.40 0.0M
2021-08-04 113.50 114.15 113.05 113.15 0.0M
2021-08-03 112.85 113.10 111.75 112.45 0.1M
2021-08-02 113.50 114.70 113.00 113.25 0.0M
2021-07-30 112.60 113.40 110.50 112.78 0.0M
2021-07-29 114.20 116.50 112.55 114.15 0.1M
2021-07-28 113.55 114.05 112.90 113.72 0.0M
2021-07-27 112.70 113.65 112.15 112.53 0.0M
2021-07-26 110.70 112.70 110.25 112.67 0.1M
2021-07-23 110.90 111.60 110.45 110.53 0.0M
2021-07-22 110.85 111.55 110.35 110.92 0.0M
2021-07-21 108.95 111.00 108.95 109.35 0.0M
2021-07-20 107.50 109.20 107.40 107.83 0.0M
2021-07-19 107.35 107.55 105.40 106.92 0.1M
2021-07-16 109.70 110.05 107.70 109.62 0.0M
2021-07-15 109.00 109.35 108.65 108.85 0.0M
2021-07-14 109.60 110.40 109.30 109.72 0.0M
2021-07-13 110.20 111.10 109.95 110.30 0.0M
2021-07-12 110.15 110.20 108.05 109.83 0.1M
2021-07-09 107.65 110.40 107.55 110.00 0.1M
2021-07-08 106.85 107.40 106.15 107.05 0.0M
2021-07-07 107.10 108.40 106.58 106.58 0.1M
2021-07-06 108.40 108.65 106.20 106.53 0.0M
2021-07-05 108.85 109.35 108.50 108.78 0.0M
2021-07-02 108.75 109.30 108.40 109.30 0.0M
2021-07-01 107.70 109.05 107.50 107.78 0.0M
2021-06-30 107.90 108.10 106.50 108.10 0.0M
2021-06-29 106.35 108.35 106.35 108.20 0.0M
2021-06-28 107.70 107.70 106.10 107.58 0.0M
2021-06-25 108.55 109.05 107.85 108.45 0.0M
2021-06-24 108.45 108.75 108.00 108.62 0.0M
2021-06-23 109.10 109.30 108.25 109.20 0.0M
2021-06-22 108.60 109.30 108.00 108.35 0.0M
2021-06-21 106.25 107.90 105.40 107.53 0.0M
2021-06-18 108.80 109.60 106.80 107.45 0.2M
2021-06-17 110.40 111.10 109.80 110.05 0.0M
2021-06-16 111.65 111.75 110.40 111.58 0.1M
2021-06-15 112.70 112.70 111.15 112.40 0.1M
2021-06-14 113.65 113.65 111.75 113.05 0.1M
2021-06-11 113.55 114.00 113.10 113.10 0.0M
2021-06-10 112.50 113.65 112.05 112.45 0.0M
2021-06-09 113.05 113.20 112.35 113.20 0.1M
2021-06-08 114.65 114.65 112.60 114.10 0.0M
2021-06-07 114.75 115.60 114.25 114.25 0.0M
2021-06-04 113.30 114.55 113.30 114.45 0.0M
2021-06-03 113.05 113.60 112.40 113.10 0.0M
2021-06-02 113.60 113.78 112.55 113.78 0.0M
2021-06-01 111.10 113.40 111.10 112.88 0.0M
2021-05-28 110.65 111.65 110.40 110.40 0.1M
2021-05-27 109.35 111.15 109.30 111.00 0.0M
2021-05-26 109.60 109.88 108.85 109.88 0.0M
2021-05-25 110.55 110.60 109.85 110.53 0.1M
2021-05-24 109.90 110.75 109.90 110.10 0.0M
2021-05-21 109.80 110.20 109.10 109.78 0.2M
2021-05-20 109.35 109.85 108.40 109.78 0.1M
2021-05-19 109.65 110.55 108.10 109.78 0.0M
2021-05-18 112.45 112.45 111.10 112.05 0.0M
2021-05-17 112.35 112.35 110.95 111.92 0.0M
2021-05-14 113.80 114.00 113.05 114.00 0.0M
2021-05-13 112.40 113.80 111.75 113.33 0.0M
2021-05-12 114.20 114.90 112.95 114.33 0.7M
2021-05-11 113.95 114.15 112.75 113.78 0.0M
2021-05-10 113.20 115.35 113.05 114.97 0.4M
2021-05-07 112.70 113.30 111.85 113.05 0.1M
2021-05-06 112.30 113.75 112.05 112.22 0.1M
2021-05-05 109.75 111.25 107.80 110.75 0.0M
2021-05-04 106.90 108.55 105.65 106.33 0.0M
2021-04-30 106.45 107.05 105.90 106.40 0.0M
2021-04-29 107.95 108.40 106.05 106.42 0.0M
2021-04-28 106.95 107.50 106.35 106.83 0.0M
2021-04-27 106.40 106.50 105.30 106.20 0.0M
2021-04-26 104.70 107.05 104.70 106.65 0.0M
2021-04-23 102.90 104.60 102.90 103.72 0.0M
2021-04-22 105.85 106.60 103.40 103.88 0.0M
2021-04-21 104.40 104.55 102.95 104.28 0.0M
2021-04-20 104.45 104.90 103.20 104.08 0.0M
2021-04-19 106.40 106.40 105.10 105.50 0.0M
2021-04-16 104.95 106.15 104.95 105.45 0.0M
2021-04-15 105.80 105.80 103.65 104.95 0.1M
2021-04-14 106.00 106.00 104.25 105.33 0.0M
2021-04-13 106.00 107.50 104.85 105.95 0.0M
2021-04-12 106.10 106.80 105.45 106.03 0.0M
2021-04-09 105.35 106.00 105.25 105.55 0.0M
2021-04-08 106.65 106.70 104.15 104.55 0.0M
2021-04-07 107.70 108.10 105.70 106.78 0.0M
2021-04-06 107.80 108.25 107.35 107.38 0.0M
2021-04-01 106.30 107.75 106.30 106.67 0.0M
2021-03-31 108.60 108.60 106.60 107.42 0.0M
2021-03-30 108.40 109.10 107.75 108.58 0.0M
2021-03-29 106.90 107.90 106.15 107.30 0.1M
2021-03-26 106.65 107.20 105.85 106.60 0.1M
2021-03-25 105.40 106.10 104.10 105.78 0.0M
2021-03-24 104.05 106.75 104.05 106.30 0.1M
2021-03-23 105.75 105.80 104.25 105.47 0.0M
2021-03-22 105.00 106.60 105.00 105.85 0.0M
2021-03-19 106.45 107.10 105.60 106.62 0.0M
2021-03-18 106.50 108.85 106.05 108.15 0.1M
2021-03-17 103.40 106.35 103.40 105.83 0.0M
2021-03-16 103.75 104.75 102.90 103.31 0.1M
2021-03-15 106.25 106.25 102.85 103.98 0.0M
2021-03-12 105.00 105.65 104.45 105.10 0.0M
2021-03-11 107.60 107.60 105.20 105.67 0.0M
2021-03-10 106.90 108.40 106.85 107.70 0.0M
2021-03-09 108.90 108.90 107.15 108.42 0.0M
2021-03-08 107.00 109.20 106.65 108.95 0.0M
2021-03-05 105.00 107.00 104.80 106.17 0.0M
2021-03-04 104.95 106.00 104.45 105.67 0.1M
2021-03-03 104.65 107.10 104.65 106.22 0.1M
2021-03-02 102.75 104.50 102.65 104.42 0.0M
2021-03-01 102.30 103.50 101.25 102.66 0.4M
2021-02-26 99.88 102.20 99.88 101.21 0.0M
2021-02-25 104.35 104.55 101.35 101.80 0.0M
2021-02-24 99.78 104.40 98.40 103.78 0.1M
2021-02-23 98.30 98.44 97.16 98.27 0.0M
2021-02-22 95.76 98.50 95.76 98.28 0.1M
2021-02-19 95.34 96.28 95.04 95.85 0.0M
2021-02-18 96.00 96.26 95.12 95.67 0.0M
2021-02-17 96.54 96.92 96.14 96.58 0.0M
2021-02-16 96.44 97.30 96.38 96.61 0.0M
2021-02-15 95.86 96.32 95.76 96.11 0.0M
2021-02-12 94.96 95.78 94.24 95.44 0.0M
2021-02-11 95.72 96.22 95.04 95.89 0.0M
2021-02-10 95.60 96.08 95.30 95.64 0.0M
2021-02-09 95.04 95.49 94.80 95.49 0.0M
2021-02-08 95.56 96.40 95.38 95.72 0.1M
2021-02-05 95.58 95.58 94.26 94.93 0.0M
2021-02-04 95.14 95.52 94.46 95.21 0.0M
2021-02-03 96.02 96.60 95.80 96.03 0.0M
2021-02-02 95.20 96.02 93.68 94.89 0.0M
2021-02-01 94.78 95.45 93.92 94.68 0.0M
2021-01-29 93.20 94.86 93.04 94.36 0.0M
2021-01-28 92.57 95.66 90.84 94.51 0.0M
2021-01-27 95.66 96.22 92.04 92.62 0.1M
2021-01-26 95.56 97.42 95.50 97.01 0.0M
2021-01-25 98.56 98.56 95.54 96.39 0.1M
2021-01-22 98.34 98.64 97.01 98.23 0.1M
2021-01-21 100.35 100.35 99.12 100.11 0.0M
2021-01-20 100.45 101.70 100.05 100.25 0.0M
2021-01-19 101.10 101.10 99.18 100.03 0.0M
2021-01-18 100.15 100.65 99.62 100.06 0.0M
2021-01-15 100.45 100.85 98.56 99.88 0.0M
2021-01-14 100.85 101.50 100.50 100.72 0.0M
2021-01-13 102.55 103.90 101.85 102.58 0.0M
2021-01-12 102.10 103.65 102.05 102.47 0.0M
2021-01-11 100.90 101.80 100.70 101.14 0.0M
2021-01-08 102.10 102.45 100.35 101.14 0.0M
2021-01-07 101.80 102.10 101.05 101.85 0.9M
2021-01-06 100.35 102.10 100.00 100.77 1.0M
2021-01-05 99.82 101.15 98.46 99.37 0.0M
2021-01-04 96.88 100.20 96.88 98.84 0.1M