Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 6,204 |
| 2026-07-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,305 |
| 2026-07-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,305 |
| 2026-07-22 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 3,305 |
| 2026-07-21 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 9,945 |
| 2026-07-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 223 |
| 2026-07-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,751 |
| 2026-07-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5,751 |
| 2026-07-15 | 1.080 | 1.080 | 1.010 | 1.080 | 1.080 | 5,751 |
| 2026-07-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2026-07-13 | 1.140 | 1.140 | 1.080 | 1.090 | 1.090 | 5,002 |
| 2026-07-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2026-07-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2026-07-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 155 |
| 2026-07-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 155 |
| 2026-07-06 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 155 |
| 2026-07-03 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 55 |
| 2026-07-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-01 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 4,650 |
| 2026-06-30 | 1.100 | 1.170 | 1.100 | 1.140 | 1.140 | 19,143 |
| 2026-06-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-06-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2026-06-25 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2026-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 750 |
| 2026-06-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,529 |
| 2026-06-22 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 1,529 |
| 2026-06-19 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 1,351 |
| 2026-06-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,088 |
| 2026-06-17 | 1.150 | 1.200 | 1.130 | 1.200 | 1.200 | 2,088 |
| 2026-06-16 | 1.200 | 1.200 | 1.130 | 1.150 | 1.150 | 12,255 |
| 2026-06-15 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 1,701 |
| 2026-06-12 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 17,008 |
| 2026-06-11 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 20 |
| 2026-06-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15 |
| 2026-06-09 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 15 |
| 2026-06-08 | 1.320 | 1.380 | 1.270 | 1.290 | 1.290 | 3,304 |
| 2026-06-05 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 2,440 |
| 2026-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 |
| 2026-06-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 |
| 2026-06-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 |
| 2026-06-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,853 |
| 2026-05-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,853 |
| 2026-05-28 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 3,853 |
| 2026-05-27 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 545 |
| 2026-05-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,810 |
| 2026-05-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,810 |
| 2026-05-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,810 |
| 2026-05-21 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 2,810 |
| 2026-05-20 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 30,062 |
| 2026-05-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 24,939 |
| 2026-05-18 | 1.300 | 1.300 | 1.220 | 1.280 | 1.280 | 24,939 |
| 2026-05-15 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 4,984 |
| 2026-05-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2026-05-13 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2026-05-12 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 40,043 |
| 2026-05-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 35,000 |
| 2026-05-08 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 35,000 |
| 2026-05-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 73 |
| 2026-05-06 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 34,493 |
| 2026-05-05 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 45,501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.