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
2022-12-30 94.96 95.46 94.96 95.07 0.0M
2022-12-29 95.26 95.88 95.08 95.30 0.0M
2022-12-28 96.10 96.42 95.20 96.06 0.0M
2022-12-23 95.08 96.24 94.52 94.96 0.0M
2022-12-22 97.22 97.46 94.46 95.03 0.2M
2022-12-21 95.26 96.68 95.01 95.01 0.1M
2022-12-20 93.16 94.44 92.52 93.24 0.0M
2022-12-19 93.62 93.96 93.36 93.89 0.1M
2022-12-16 93.16 93.58 92.16 92.84 0.3M
2022-12-15 93.88 94.20 92.34 93.83 0.1M
2022-12-14 94.70 95.44 94.36 94.88 0.1M
2022-12-13 93.82 95.70 93.68 95.58 0.1M
2022-12-12 94.26 94.26 92.58 94.02 0.1M
2022-12-09 93.56 94.94 93.20 93.66 0.1M
2022-12-08 93.28 94.14 92.64 92.82 0.0M
2022-12-07 95.22 95.22 93.48 95.05 0.1M
2022-12-06 94.66 95.82 94.66 94.92 0.0M
2022-12-05 95.54 95.74 94.30 95.62 0.1M
2022-12-02 93.62 95.60 93.22 95.48 0.0M
2022-12-01 94.64 95.12 93.36 94.73 0.1M
2022-11-30 95.08 95.14 92.52 92.92 0.1M
2022-11-29 95.02 95.30 93.40 95.03 0.2M
2022-11-28 96.86 97.18 95.98 96.77 0.0M
2022-11-25 98.08 98.32 97.40 98.00 0.0M
2022-11-24 97.30 98.20 97.12 97.54 0.0M
2022-11-23 97.70 98.00 96.38 98.00 0.1M
2022-11-22 96.40 98.02 96.02 96.29 0.0M
2022-11-21 98.54 98.54 95.62 96.49 0.1M
2022-11-18 98.20 98.58 97.36 97.83 0.0M
2022-11-17 98.72 98.72 96.00 96.67 0.1M
2022-11-16 98.34 98.34 96.96 97.44 0.1M
2022-11-15 101.20 101.20 98.60 99.43 0.0M
2022-11-14 100.20 101.05 99.06 100.02 0.0M
2022-11-11 98.44 99.78 98.44 98.62 0.2M
2022-11-10 96.30 98.50 95.78 98.25 0.1M
2022-11-09 96.88 97.48 95.26 95.26 0.2M
2022-11-08 97.24 98.28 96.52 97.16 0.0M
2022-11-07 94.10 97.44 94.02 96.44 0.2M
2022-11-04 91.04 94.98 91.04 94.12 0.1M
2022-11-03 88.68 90.54 87.40 89.89 0.3M
2022-11-02 91.38 91.38 89.92 91.15 0.1M
2022-11-01 91.96 92.82 90.88 92.14 0.0M
2022-10-31 91.84 93.00 91.32 91.53 0.0M
2022-10-28 90.78 92.08 90.50 90.94 0.0M
2022-10-27 92.78 93.46 90.90 90.90 0.1M
2022-10-26 92.18 92.62 90.40 91.22 0.8M
2022-10-25 93.08 93.62 90.14 91.30 0.1M
2022-10-24 94.48 94.48 89.08 91.26 0.1M
2022-10-21 88.28 89.72 87.46 88.40 0.1M
2022-10-20 88.12 89.46 87.56 88.27 0.0M
2022-10-19 89.50 89.50 88.48 89.17 0.1M
2022-10-18 87.76 90.24 87.58 89.32 0.2M
2022-10-17 85.96 87.90 85.16 87.07 0.1M
2022-10-14 88.58 88.96 84.76 86.65 0.1M
2022-10-13 83.68 86.08 82.38 85.76 0.1M
2022-10-12 82.96 85.08 82.32 84.71 0.1M
2022-10-11 85.90 85.90 81.96 82.44 0.3M
2022-10-10 85.64 88.36 85.46 86.86 0.1M
2022-10-07 86.02 86.02 83.74 85.24 0.0M
2022-10-06 86.82 87.14 84.90 84.92 0.0M
2022-10-05 85.94 86.60 85.72 85.76 0.1M
2022-10-04 83.82 86.24 83.74 85.43 0.1M
2022-10-03 78.96 82.54 78.78 81.89 0.1M
2022-09-30 79.46 79.86 78.12 78.58 0.2M
2022-09-29 80.02 80.02 77.74 78.67 0.1M
2022-09-28 77.54 80.82 76.32 80.58 0.1M
2022-09-27 78.70 79.86 77.94 78.80 0.1M
2022-09-26 79.24 80.46 78.46 78.96 0.0M
2022-09-23 80.74 80.74 78.72 79.11 0.1M
2022-09-22 78.94 81.38 78.80 80.71 0.0M
2022-09-21 79.92 81.00 79.74 79.74 0.0M
2022-09-20 82.10 83.14 80.22 81.11 0.1M
2022-09-16 79.84 80.68 78.70 80.40 0.1M
2022-09-15 82.32 82.98 80.56 80.75 0.4M
2022-09-14 83.44 83.68 80.90 81.64 0.1M
2022-09-13 85.54 88.20 84.00 84.00 0.2M
2022-09-12 83.90 85.72 83.58 85.07 0.0M
2022-09-09 81.92 83.28 81.40 83.28 0.1M
2022-09-08 82.16 82.16 80.40 81.68 0.1M
2022-09-07 78.62 81.70 78.62 81.53 0.0M
2022-09-06 79.68 80.56 78.88 79.34 0.0M
2022-09-05 79.16 79.80 78.14 79.30 0.1M
2022-09-02 81.30 83.03 80.90 83.03 0.1M
2022-09-01 79.76 80.29 79.00 80.29 0.1M
2022-08-31 82.64 82.64 80.94 80.94 0.1M
2022-08-30 82.88 83.82 81.32 81.85 0.1M
2022-08-26 82.50 83.40 80.24 80.86 0.2M
2022-08-25 82.60 83.00 81.56 82.42 0.0M
2022-08-24 81.88 81.88 80.24 81.74 0.0M
2022-08-23 80.78 81.76 80.50 80.75 0.1M
2022-08-22 82.74 82.84 80.04 81.36 0.0M
2022-08-19 83.98 84.90 83.85 83.85 0.0M
2022-08-18 84.62 86.70 84.62 84.82 0.0M
2022-08-17 87.96 88.00 84.20 84.25 0.1M
2022-08-16 87.18 87.48 86.36 87.17 0.0M
2022-08-15 87.48 87.94 85.80 87.43 0.0M
2022-08-12 87.18 87.74 86.86 86.86 0.3M
2022-08-11 87.72 87.72 86.28 87.62 0.1M
2022-08-10 86.00 87.44 85.92 87.24 0.1M
2022-08-09 86.72 87.06 85.40 86.96 0.4M
2022-08-08 86.94 87.80 85.86 86.75 0.3M
2022-08-05 86.36 86.84 84.66 86.14 0.0M
2022-08-04 85.78 87.12 85.66 85.91 0.1M
2022-08-03 84.78 86.30 84.78 85.09 0.3M
2022-08-02 84.50 85.34 83.96 84.61 0.2M
2022-08-01 85.56 86.92 84.72 85.45 0.5M
2022-07-29 83.42 85.90 83.42 85.26 0.1M
2022-07-28 82.22 83.88 81.56 82.31 0.2M
2022-07-27 80.00 80.30 78.90 79.85 0.2M
2022-07-26 80.98 80.98 78.54 79.53 0.1M
2022-07-25 80.40 82.34 79.98 82.08 0.0M
2022-07-22 82.16 82.60 80.40 81.76 0.1M
2022-07-21 82.24 83.48 81.40 82.40 0.1M
2022-07-20 83.84 83.84 81.22 82.02 0.0M
2022-07-19 80.50 83.98 79.32 82.42 0.1M
2022-07-18 80.46 81.95 80.04 81.95 0.2M
2022-07-15 75.64 78.16 75.62 76.75 0.1M
2022-07-14 76.60 76.70 74.04 74.04 0.0M
2022-07-13 77.38 78.12 76.64 77.51 0.1M
2022-07-12 77.10 78.20 75.38 77.62 0.1M
2022-07-11 77.60 78.78 76.86 78.12 0.0M
2022-07-08 78.48 82.40 78.32 81.53 0.1M
2022-07-07 76.82 79.80 76.82 78.44 0.1M
2022-07-06 75.96 76.36 75.14 75.66 0.1M
2022-07-05 79.46 79.98 75.00 75.13 0.2M
2022-07-04 78.48 79.28 78.30 78.71 0.1M
2022-07-01 76.92 78.82 76.58 76.63 0.0M
2022-06-30 76.68 77.28 74.48 76.42 0.1M
2022-06-29 80.22 80.46 77.76 78.69 0.1M
2022-06-28 81.96 83.12 80.68 81.70 0.1M
2022-06-27 80.50 82.00 80.33 80.33 0.1M
2022-06-24 77.34 79.70 76.64 78.80 0.0M
2022-06-23 77.22 79.08 76.82 77.43 0.0M
2022-06-22 79.92 80.56 79.30 79.43 0.0M
2022-06-21 83.06 84.50 82.56 82.88 0.0M
2022-06-20 82.46 82.46 81.08 82.37 0.3M
2022-06-17 82.42 83.92 81.16 82.33 0.2M
2022-06-16 88.10 88.36 82.24 82.82 0.0M
2022-06-15 88.28 90.50 87.92 89.38 0.1M
2022-06-14 89.18 89.28 86.88 87.07 0.1M
2022-06-13 87.60 89.26 86.56 87.78 0.1M
2022-06-10 92.02 92.02 89.04 90.25 0.1M
2022-06-09 92.96 94.34 92.66 94.29 0.1M
2022-06-08 93.12 93.40 92.74 93.30 0.1M
2022-06-07 93.00 93.12 92.20 93.09 0.5M
2022-06-06 94.04 94.60 93.40 93.93 0.1M
2022-06-01 91.58 92.56 91.46 91.91 0.0M
2022-05-31 91.32 91.58 90.50 91.26 0.0M
2022-05-30 91.52 92.68 91.06 92.16 0.6M
2022-05-27 90.96 91.36 90.20 90.92 0.0M
2022-05-26 89.74 90.64 89.12 89.60 0.5M
2022-05-25 88.80 89.84 87.40 88.40 1.1M
2022-05-24 89.68 89.68 87.68 87.91 1.5M
2022-05-23 89.78 90.22 88.90 89.76 0.0M
2022-05-20 90.26 90.72 88.50 89.47 0.0M
2022-05-19 89.78 89.78 87.86 89.20 1.1M
2022-05-18 93.20 93.32 92.36 93.17 0.1M
2022-05-17 92.22 94.20 91.96 93.45 0.0M
2022-05-16 92.50 93.42 91.74 92.58 1.1M
2022-05-13 92.40 93.00 91.76 92.35 0.0M
2022-05-12 90.76 91.52 89.76 91.17 1.5M
2022-05-11 92.98 93.82 92.16 92.80 0.1M
2022-05-10 91.30 94.60 90.80 92.52 0.3M
2022-05-09 91.52 92.06 89.74 91.43 0.1M
2022-05-06 90.88 92.86 90.50 92.84 0.2M
2022-05-05 96.50 97.28 91.34 92.71 0.4M
2022-05-04 94.30 96.04 93.32 95.83 0.4M
2022-05-03 89.72 90.12 87.98 88.10 0.5M
2022-04-29 89.74 90.98 89.74 89.78 1.6M
2022-04-28 88.90 90.38 88.68 89.20 0.1M
2022-04-27 86.82 87.94 84.78 87.13 0.1M
2022-04-26 89.52 89.70 87.26 87.91 0.0M
2022-04-25 88.58 89.86 88.22 88.56 0.1M
2022-04-22 91.48 91.72 89.98 91.01 0.0M
2022-04-21 89.86 92.34 89.86 91.47 0.0M
2022-04-20 89.28 90.34 88.64 90.18 0.2M
2022-04-19 88.04 88.86 87.58 87.91 0.0M
2022-04-14 87.94 88.74 87.58 88.08 0.0M
2022-04-13 86.76 87.92 86.76 87.43 0.1M
2022-04-12 84.86 88.26 84.86 86.82 0.1M
2022-04-11 85.96 88.10 85.76 88.10 0.0M
2022-04-08 86.46 87.14 85.56 86.73 0.1M
2022-04-07 86.28 87.36 85.04 86.08 0.1M
2022-04-06 88.46 88.46 84.86 86.27 0.2M
2022-04-05 89.78 90.18 87.40 87.41 0.1M
2022-04-04 89.10 89.50 88.14 88.42 0.1M
2022-04-01 90.12 91.00 89.86 90.44 0.1M
2022-03-31 93.58 94.02 89.46 90.54 0.2M
2022-03-30 93.82 94.40 92.80 93.60 0.1M
2022-03-29 94.32 96.60 94.16 96.14 0.0M
2022-03-28 92.84 94.16 92.24 92.56 0.1M
2022-03-25 92.56 92.90 91.82 92.90 0.0M
2022-03-24 92.76 94.61 91.70 91.95 0.3M
2022-03-23 96.06 96.06 94.00 94.42 0.1M
2022-03-22 95.78 96.36 95.17 95.17 0.1M
2022-03-21 94.48 96.20 94.48 94.71 0.1M
2022-03-18 94.92 94.98 92.92 93.60 0.1M
2022-03-17 94.70 94.70 92.74 93.20 0.1M
2022-03-16 94.06 95.22 92.42 94.18 0.0M
2022-03-15 99.60 99.82 90.44 91.07 0.3M
2022-03-14 92.84 93.84 91.88 91.95 0.1M
2022-03-11 89.20 92.04 88.44 90.94 0.1M
2022-03-10 92.64 92.64 87.72 90.21 0.1M
2022-03-09 86.56 91.36 86.56 90.14 0.1M
2022-03-08 82.14 85.20 82.14 84.71 0.1M
2022-03-07 82.34 85.88 78.00 83.76 0.2M
2022-03-04 90.36 90.42 85.02 85.43 0.1M
2022-03-03 96.08 96.08 92.00 93.11 0.1M
2022-03-02 92.80 95.94 91.48 95.20 0.3M
2022-03-01 99.54 100.20 94.36 95.48 0.3M
2022-02-28 99.84 100.15 97.12 99.62 0.2M
2022-02-25 99.92 101.95 98.24 101.91 0.1M
2022-02-24 102.80 104.35 98.22 98.73 0.2M
2022-02-23 106.85 109.85 106.00 106.35 0.1M
2022-02-22 103.75 106.50 103.75 104.78 0.2M
2022-02-21 108.05 108.05 105.55 106.83 0.0M
2022-02-18 109.25 109.75 107.70 107.83 0.1M
2022-02-17 110.90 110.90 109.40 110.67 0.1M
2022-02-16 109.60 110.80 109.35 109.35 0.0M
2022-02-15 105.75 109.10 105.75 107.53 0.0M
2022-02-14 107.85 107.90 104.90 105.92 0.1M
2022-02-11 110.15 110.70 109.55 109.72 0.0M
2022-02-10 110.75 111.55 110.50 110.58 0.0M
2022-02-09 109.60 110.55 109.40 109.58 0.0M
2022-02-08 107.60 109.45 107.40 107.45 0.1M
2022-02-07 108.10 108.45 106.90 108.30 0.1M
2022-02-04 109.55 109.95 107.40 107.78 0.2M
2022-02-03 109.40 109.95 108.75 109.53 0.0M
2022-02-02 109.45 110.65 108.55 110.30 0.1M
2022-02-01 107.20 107.65 105.90 107.05 0.1M
2022-01-31 108.60 108.70 105.90 106.25 0.1M
2022-01-28 108.70 108.70 106.25 106.30 0.1M
2022-01-27 106.05 109.80 106.05 108.40 0.0M
2022-01-26 107.10 109.00 106.35 107.88 0.1M
2022-01-25 106.25 106.25 104.95 106.20 0.1M
2022-01-24 108.60 108.60 105.00 105.92 0.2M
2022-01-21 109.90 110.20 107.90 109.45 0.2M
2022-01-20 109.75 111.15 108.35 109.62 0.2M
2022-01-19 107.65 109.70 107.15 109.58 0.2M
2022-01-18 107.90 107.90 106.50 107.88 0.1M
2022-01-17 106.15 108.70 106.15 108.20 0.6M
2022-01-14 105.65 105.90 104.70 105.40 0.6M
2022-01-13 105.35 106.25 105.15 105.15 0.0M
2022-01-12 108.35 108.35 105.85 106.00 0.0M
2022-01-11 107.05 108.10 106.85 107.10 0.0M
2022-01-10 106.55 106.70 105.60 106.67 0.0M
2022-01-07 105.45 106.50 105.45 105.62 0.0M
2022-01-06 105.70 106.25 104.53 104.53 0.0M
2022-01-05 105.00 106.15 104.80 105.02 0.0M
2022-01-04 104.00 105.00 103.20 103.86 0.0M