Solvay SA (PK) (SLVYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 3.59 | -0.07 | -1.91 | 3.59 | 3.645 | 3.59 | 47934 |
| 1721683740 | 3.66 | 0.03 | 0.83 | 3.66 | 3.69 | 3.63 | 59243 |
| 1721424180 | 3.63 | -0.06 | -1.63 | 3.68 | 3.68 | 3.59 | 50852 |
| 1721337960 | 3.69 | 0.07 | 1.93 | 3.71 | 3.755 | 3.68 | 104911 |
| 1721251320 | 3.62 | 0.12 | 3.43 | 3.56 | 3.65 | 3.56 | 115593 |
| 1721164920 | 3.5 | 0.04 | 1.30 | 3.43 | 3.51 | 3.43 | 18967 |
| 1721078940 | 3.455 | -0.03 | -0.72 | 3.46 | 3.5 | 3.41 | 105604 |
| 1720819200 | 3.48 | 0.05 | 1.46 | 3.52 | 3.52 | 3.48 | 36833 |
| 1720733280 | 3.43 | 0.03 | 0.88 | 3.45 | 3.4999 | 3.43 | 64575 |
| 1720646880 | 3.4 | -0.06 | -1.73 | 3.43 | 3.43 | 3.39 | 101077 |
| 1720560540 | 3.46 | -0.16 | -4.42 | 3.57 | 3.57 | 3.445 | 122619 |
| 1720473600 | 3.62 | 0.02 | 0.49 | 3.64 | 3.64 | 3.6 | 26492 |
| 1720214640 | 3.6025 | 0 | 0.07 | 3.67 | 3.67 | 3.58 | 32715 |
| 1720041000 | 3.6 | 0.02 | 0.56 | 3.58 | 3.64 | 3.58 | 15648 |
| 1719955740 | 3.58 | 0.07 | 1.99 | 3.5555 | 3.58 | 3.55 | 69582 |
| 1719868980 | 3.51 | 0.08 | 2.33 | 3.49 | 3.54 | 3.49 | 190738 |
| 1719610020 | 3.43 | -0.02 | -0.44 | 3.4 | 3.47 | 3.4 | 40687 |
| 1719523200 | 3.445 | 0.07 | 2.23 | 3.45 | 3.49 | 3.44 | 118050 |
| 1719437040 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.34 | 80828 |
| 1719350880 | 3.38 | -0.11 | -3.15 | 3.42 | 3.42 | 3.36 | 93280 |
| 1719264540 | 3.49 | 0.17 | 5.12 | 3.5 | 3.56 | 3.47 | 105003 |
| 1719005220 | 3.32 | -0.01 | -0.15 | 3.33 | 3.38 | 3.31 | 125376 |
| 1718918640 | 3.325 | 0.02 | 0.65 | 3.34 | 3.37 | 3.31 | 131565 |
| 1718746140 | 3.3035 | -0.01 | -0.20 | 3.32 | 3.33 | 3.29 | 38555 |
| 1718659680 | 3.31 | 0.07 | 2.16 | 3.3 | 3.33 | 3.27 | 61754 |
| 1718400300 | 3.24 | -0.12 | -3.57 | 3.24 | 3.2599999 | 3.18 | 280752 |
| 1718314140 | 3.36 | -0.14 | -4.00 | 3.48 | 3.48 | 3.35 | 101271 |
| 1718227380 | 3.5 | 0.12 | 3.55 | 3.48 | 3.52 | 3.47 | 278912 |
| 1718141340 | 3.38 | 0.04 | 1.20 | 3.4 | 3.44 | 3.33 | 527962 |
| 1718054880 | 3.34 | 0.05 | 1.52 | 3.2799999 | 3.37 | 3.2799999 | 199537 |
| 1717795800 | 3.29 | -0.04 | -1.05 | 3.3 | 3.33 | 3.2799999 | 91967 |
| 1717709400 | 3.325 | -0.04 | -1.04 | 3.2799999 | 3.37 | 3.27 | 246028 |
| 1717622460 | 3.36 | -0.07 | -1.93 | 3.41 | 3.41 | 3.34 | 376984 |
| 1717536360 | 3.426 | -0.06 | -1.83 | 3.37 | 3.44 | 3.37 | 93974 |
| 1717450140 | 3.49 | -0.1 | -2.79 | 3.52 | 3.53 | 3.48 | 163470 |
| 1717190940 | 3.59 | -0.06 | -1.51 | 3.63 | 3.64 | 3.58 | 90563 |
| 1717104540 | 3.645 | -0.01 | -0.14 | 3.6 | 3.68 | 3.6 | 149360 |
| 1717018020 | 3.65 | -0.04 | -1.08 | 3.7 | 3.7 | 3.63 | 83037 |
| 1716931740 | 3.69 | 0.01 | 0.27 | 3.68 | 3.7 | 3.65 | 85177 |
| 1716585840 | 3.68 | 0.01 | 0.27 | 3.7 | 3.7 | 3.68 | 141623 |
| 1716499740 | 3.67 | 0.08 | 2.23 | 3.66 | 3.69 | 3.655 | 418635 |
| 1716412800 | 3.59 | 0.01 | 0.28 | 3.6 | 3.6 | 3.57 | 202609 |
| 1716326940 | 3.58 | -0.04 | -1.10 | 3.59 | 3.62 | 3.57 | 64931 |
| 1716240180 | 3.62 | -0.02 | -0.55 | 3.65 | 3.65 | 3.61 | 126480 |
| 1715981340 | 3.64 | 0.07 | 1.96 | 3.55 | 3.66 | 3.55 | 76118 |
| 1715894940 | 3.57 | -0.07 | -1.92 | 3.56 | 3.6 | 3.554 | 87442 |
| 1715808000 | 3.64 | -0.01 | -0.27 | 3.63 | 3.67 | 3.6 | 142805 |
| 1715722140 | 3.65 | 0.01 | 0.27 | 3.62 | 3.67 | 3.62 | 454987 |
| 1715635200 | 3.64 | 0.06 | 1.68 | 3.61 | 3.65 | 3.58 | 79657 |
| 1715376000 | 3.58 | -0.07 | -1.92 | 3.6 | 3.6 | 3.56 | 132015 |
| 1715289720 | 3.65 | 0.02 | 0.41 | 3.67 | 3.71 | 3.65 | 180236 |
| 1715203200 | 3.635 | -0.08 | -2.02 | 3.64 | 3.7 | 3.54 | 326782 |
| 1715117340 | 3.71 | 0.47 | 14.51 | 3.57 | 3.76 | 3.2799999 | 600694 |
| 1715030940 | 3.24 | 0.01 | 0.39 | 3.29 | 3.29 | 3.24 | 179596 |
| 1714771740 | 3.2275 | -0.03 | -1.00 | 3.25 | 3.25 | 3.18 | 308458 |
| 1714685340 | 3.2599999 | 0.03 | 0.93 | 3.21 | 3.2599999 | 3.2 | 216472 |
| 1714598400 | 3.23 | 0 | 0.16 | 3.2 | 3.29 | 3.2 | 223075 |
| 1714512600 | 3.225 | -0.06 | -1.97 | 3.2599999 | 3.2599999 | 3.22 | 340541 |
| 1714425720 | 3.2899 | 0.08 | 2.49 | 3.23 | 3.29 | 3.23 | 249646 |
| 1714166580 | 3.21 | 0.03 | 0.94 | 3.29 | 3.29 | 3.17 | 733959 |
| 1714080300 | 3.18 | -0.14 | -4.22 | 3.19 | 3.3 | 3.14 | 301731 |
| 1713994020 | 3.32 | 0.02 | 0.61 | 3.33 | 3.33 | 3.27 | 182579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
