Solvac S.A. (EBR:SOLV)
Belgium
· Delayed Price · Currency is EUR 81.20
-0.80 (-0.98%)
At close: Dec 5, 2025
Solvac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.00 | 82.40 | 81.00 | 81.20 | 81.20 | -0.98% | 958 |
| Dec 4, 2025 | 82.40 | 82.40 | 81.00 | 82.00 | 82.00 | 0.99% | 1,825 |
| Dec 3, 2025 | 82.20 | 82.40 | 81.20 | 81.20 | 81.20 | -1.46% | 732 |
| Dec 2, 2025 | 82.80 | 83.80 | 82.40 | 82.40 | 82.40 | - | 1,192 |
| Dec 1, 2025 | 82.00 | 83.20 | 81.40 | 82.40 | 82.40 | 0.49% | 444 |
| Nov 28, 2025 | 82.60 | 83.80 | 81.20 | 82.00 | 82.00 | -0.24% | 618 |
| Nov 27, 2025 | 81.00 | 82.20 | 81.00 | 82.20 | 82.20 | 2.49% | 2,269 |
| Nov 26, 2025 | 82.40 | 84.00 | 80.20 | 80.20 | 80.20 | -2.20% | 2,091 |
| Nov 25, 2025 | 82.20 | 83.80 | 80.60 | 82.00 | 82.00 | - | 1,004 |
| Nov 24, 2025 | 83.20 | 83.20 | 81.00 | 82.00 | 82.00 | - | 2,314 |
| Nov 21, 2025 | 81.20 | 83.60 | 81.20 | 82.00 | 82.00 | -1.20% | 916 |
| Nov 20, 2025 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 2.47% | 290 |
| Nov 19, 2025 | 81.80 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,770 |
| Nov 18, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 1,447 |
| Nov 17, 2025 | 84.20 | 85.00 | 84.00 | 84.00 | 84.00 | -0.24% | 1,243 |
| Nov 14, 2025 | 85.60 | 86.00 | 84.20 | 84.20 | 84.20 | -1.64% | 1,587 |
| Nov 13, 2025 | 85.40 | 87.00 | 85.40 | 85.60 | 85.60 | 0.71% | 1,819 |
| Nov 12, 2025 | 86.00 | 86.00 | 84.20 | 85.00 | 85.00 | -1.16% | 706 |
| Nov 11, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 354 |
| Nov 10, 2025 | 85.00 | 85.20 | 84.00 | 84.00 | 84.00 | -1.87% | 3,743 |
| Nov 7, 2025 | 84.40 | 85.60 | 84.40 | 85.60 | 85.60 | 1.42% | 309 |
| Nov 6, 2025 | 86.40 | 86.80 | 84.40 | 84.40 | 84.40 | -2.76% | 737 |
| Nov 5, 2025 | 84.80 | 86.80 | 84.00 | 86.80 | 86.80 | 2.12% | 1,709 |
| Nov 4, 2025 | 85.20 | 86.80 | 85.00 | 85.00 | 85.00 | -1.62% | 3,309 |
| Nov 3, 2025 | 86.00 | 86.40 | 85.00 | 86.40 | 86.40 | 0.47% | 616 |
| Oct 31, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.70% | 2,027 |
| Oct 30, 2025 | 86.80 | 86.80 | 85.00 | 85.40 | 85.40 | -1.84% | 1,012 |
| Oct 29, 2025 | 87.60 | 87.60 | 85.40 | 87.00 | 87.00 | -0.91% | 74 |
| Oct 28, 2025 | 88.60 | 88.60 | 85.20 | 87.80 | 87.80 | -0.90% | 3,612 |
| Oct 27, 2025 | 90.00 | 90.00 | 87.40 | 88.60 | 88.60 | -1.56% | 1,045 |
| Oct 24, 2025 | 87.40 | 90.00 | 87.40 | 90.00 | 90.00 | 1.58% | 860 |
| Oct 23, 2025 | 88.80 | 89.80 | 87.20 | 88.60 | 88.60 | -0.45% | 523 |
| Oct 22, 2025 | 87.40 | 89.00 | 87.40 | 89.00 | 89.00 | 2.06% | 222 |
| Oct 21, 2025 | 87.80 | 89.40 | 87.20 | 87.20 | 87.20 | -0.23% | 583 |
| Oct 20, 2025 | 89.00 | 89.00 | 87.40 | 87.40 | 87.40 | -1.58% | 322 |
| Oct 17, 2025 | 90.00 | 90.00 | 88.40 | 88.80 | 88.80 | -1.33% | 625 |
| Oct 16, 2025 | 89.40 | 90.00 | 88.00 | 90.00 | 90.00 | 2.04% | 1,945 |
| Oct 15, 2025 | 89.20 | 89.60 | 88.20 | 88.20 | 88.20 | -1.12% | 77 |
| Oct 14, 2025 | 87.60 | 89.20 | 87.60 | 89.20 | 89.20 | 1.36% | 447 |
| Oct 13, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 0.23% | 2,042 |
| Oct 10, 2025 | 87.00 | 87.80 | 87.00 | 87.80 | 87.80 | 0.92% | 2,185 |
| Oct 9, 2025 | 87.00 | 87.20 | 87.00 | 87.00 | 87.00 | - | 496 |
| Oct 8, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 0.93% | 2,183 |
| Oct 7, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 86.20 | 0.23% | 1,843 |
| Oct 6, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 207 |
| Oct 3, 2025 | 87.00 | 87.00 | 85.40 | 87.00 | 87.00 | - | 1,360 |
| Oct 2, 2025 | 86.00 | 87.00 | 85.60 | 87.00 | 87.00 | 1.16% | 924 |
| Oct 1, 2025 | 87.20 | 87.40 | 86.00 | 86.00 | 86.00 | -1.60% | 1,340 |
| Sep 30, 2025 | 87.00 | 87.40 | 86.20 | 87.40 | 87.40 | 1.63% | 1,141 |
| Sep 29, 2025 | 86.80 | 87.00 | 86.00 | 86.00 | 86.00 | -0.92% | 651 |