Advertisement
Solvac S.A. (SOLV.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Follow
At close: 05:18PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 103.00 | 106.00 | 103.00 | 103.50 | 103.50 | 1,770 |
| Nov 05, 2024 | 103.00 | 105.00 | 102.50 | 103.00 | 103.00 | 631 |
| Nov 04, 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 4,871 |
| Nov 01, 2024 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | 107 |
| Oct 31, 2024 | 102.00 | 102.50 | 100.00 | 102.00 | 102.00 | 598 |
| Oct 30, 2024 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | 785 |
| Oct 29, 2024 | 103.50 | 104.50 | 102.00 | 102.50 | 102.50 | 1,071 |
| Oct 28, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,006 |
| Oct 25, 2024 | 102.50 | 104.00 | 101.00 | 101.00 | 101.00 | 1,440 |
| Oct 24, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 459 |
| Oct 23, 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 1,098 |
| Oct 22, 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 386 |
| Oct 21, 2024 | 105.00 | 106.00 | 103.50 | 105.00 | 105.00 | 556 |
| Oct 18, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 3,492 |
| Oct 17, 2024 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | 2,278 |
| Oct 16, 2024 | 106.50 | 106.50 | 103.50 | 104.50 | 104.50 | 982 |
| Oct 15, 2024 | 104.50 | 107.00 | 102.50 | 107.00 | 107.00 | 1,556 |
| Oct 14, 2024 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | 3,110 |
| Oct 11, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 662 |
| Oct 10, 2024 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 3,291 |
| Oct 09, 2024 | 99.20 | 101.00 | 98.60 | 101.00 | 101.00 | 3,946 |
| Oct 08, 2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 2,027 |
| Oct 07, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,665 |
| Oct 04, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 3,798 |
| Oct 03, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,461 |
| Oct 02, 2024 | 97.60 | 101.00 | 97.60 | 100.00 | 100.00 | 2,267 |
| Oct 01, 2024 | 99.40 | 101.00 | 99.40 | 101.00 | 101.00 | 1,993 |
| Sep 30, 2024 | 99.40 | 100.50 | 99.00 | 99.20 | 99.20 | 1,321 |
| Sep 27, 2024 | 97.00 | 100.50 | 97.00 | 99.20 | 99.20 | 3,218 |
| Sep 26, 2024 | 97.00 | 98.00 | 96.20 | 97.80 | 97.80 | 1,103 |
| Sep 25, 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 664 |
| Sep 24, 2024 | 97.60 | 98.20 | 96.60 | 97.00 | 97.00 | 898 |
| Sep 23, 2024 | 97.40 | 97.60 | 97.00 | 97.00 | 97.00 | 1,079 |
| Sep 20, 2024 | 98.60 | 98.80 | 97.20 | 97.20 | 97.20 | 841 |
| Sep 19, 2024 | 97.20 | 98.00 | 96.40 | 97.00 | 97.00 | 3,064 |
| Sep 18, 2024 | 98.00 | 98.00 | 96.40 | 96.40 | 96.40 | 3,853 |
| Sep 17, 2024 | 98.20 | 98.20 | 97.40 | 98.00 | 98.00 | 4,279 |
| Sep 16, 2024 | 98.40 | 99.60 | 98.00 | 98.00 | 98.00 | 1,910 |
| Sep 13, 2024 | 98.40 | 99.00 | 97.60 | 98.60 | 98.60 | 515 |
| Sep 12, 2024 | 98.00 | 99.00 | 97.40 | 98.40 | 98.40 | 1,681 |
| Sep 11, 2024 | 97.20 | 98.00 | 97.00 | 98.00 | 98.00 | 915 |
| Sep 10, 2024 | 98.80 | 99.00 | 97.00 | 97.00 | 97.00 | 1,766 |
| Sep 09, 2024 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | 1,425 |
| Sep 06, 2024 | 99.60 | 99.80 | 98.20 | 99.80 | 99.80 | 678 |
| Sep 05, 2024 | 99.80 | 99.80 | 97.80 | 99.60 | 99.60 | 4,689 |
| Sep 04, 2024 | 99.80 | 100.00 | 99.20 | 100.00 | 100.00 | 624 |
| Sep 03, 2024 | 98.60 | 99.40 | 97.80 | 99.40 | 99.40 | 1,093 |
| Sep 02, 2024 | 101.00 | 101.00 | 98.20 | 98.20 | 98.20 | 1,102 |
| Aug 30, 2024 | 99.20 | 100.00 | 99.00 | 99.00 | 99.00 | 3,395 |
| Aug 29, 2024 | 99.20 | 99.20 | 98.00 | 99.00 | 99.00 | 2,102 |
| Aug 28, 2024 | 100.00 | 100.50 | 99.00 | 99.00 | 99.00 | 1,032 |
| Aug 27, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1,510 |
| Aug 26, 2024 | 99.80 | 100.00 | 99.40 | 100.00 | 100.00 | 1,173 |
| Aug 23, 2024 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | 338 |
| Aug 22, 2024 | 98.80 | 99.40 | 98.60 | 99.40 | 99.40 | 83 |
| Aug 21, 2024 | 98.40 | 100.00 | 98.40 | 98.80 | 98.80 | 381 |
| Aug 20, 2024 | 100.00 | 100.00 | 98.40 | 98.40 | 98.40 | 206 |
| Aug 19, 2024 | 100.00 | 101.00 | 99.20 | 100.00 | 100.00 | 1,912 |
| Aug 16, 2024 | 100.00 | 100.00 | 98.40 | 100.00 | 100.00 | 59 |
| Aug 15, 2024 | 100.00 | 100.00 | 98.40 | 100.00 | 100.00 | 154 |
| Aug 14, 2024 | 100.50 | 101.50 | 99.00 | 100.00 | 100.00 | 430 |
| Aug 13, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 1,036 |
| Aug 12, 2024 | 103.50 | 104.00 | 102.00 | 104.00 | 104.00 | 577 |
| Aug 09, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 269 |
| Aug 08, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 129 |
| Aug 07, 2024 | 100.50 | 104.00 | 100.50 | 103.00 | 103.00 | 1,635 |
| Aug 06, 2024 | 99.80 | 101.50 | 99.60 | 100.00 | 100.00 | 966 |
| Aug 05, 2024 | 102.00 | 102.00 | 98.00 | 99.60 | 99.60 | 1,959 |
| Aug 02, 2024 | 102.00 | 103.50 | 102.00 | 102.00 | 102.00 | 1,372 |
| Aug 01, 2024 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | 3,472 |
| Jul 31, 2024 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 2,736 |
| Jul 30, 2024 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 55 |
| Jul 29, 2024 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 1,676 |
| Jul 26, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 403 |
| Jul 25, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 832 |
| Jul 24, 2024 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 336 |
| Jul 23, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 72 |
| Jul 22, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 639 |
| Jul 19, 2024 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 40 |
| Jul 18, 2024 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 1,463 |
| Jul 17, 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 2,180 |
| Jul 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 59 |
| Jul 15, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 619 |
| Jul 12, 2024 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 450 |
| Jul 11, 2024 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | 315 |
| Jul 10, 2024 | 108.50 | 110.00 | 107.00 | 107.50 | 107.50 | 2,012 |
| Jul 09, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 655 |
| Jul 08, 2024 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 614 |
| Jul 05, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 178 |
| Jul 04, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 1,479 |
| Jul 03, 2024 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 1,009 |
| Jul 02, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 37 |
| Jul 01, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 112 |
| Jun 28, 2024 | 111.50 | 112.50 | 110.00 | 110.00 | 110.00 | 1,256 |
| Jun 27, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 304 |
| Jun 26, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,547 |
| Jun 25, 2024 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 923 |
| Jun 24, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 55 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.