Solutiance AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 14 |
| 2026-10-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14 |
| 2026-10-15 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 14 |
| 2026-10-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2026-10-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2026-10-12 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 0 |
| 2026-10-09 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 100 |
| 2026-10-08 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 2,955 |
| 2026-10-07 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 2,080 |
| 2026-10-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,840 |
| 2026-10-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,840 |
| 2026-10-02 | 1.370 | 1.490 | 1.370 | 1.420 | 1.420 | 2,840 |
| 2026-10-01 | 1.340 | 1.410 | 1.340 | 1.340 | 1.340 | 17 |
| 2026-09-30 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 54 |
| 2026-09-29 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 35 |
| 2026-09-28 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 143 |
| 2026-09-25 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 143 |
| 2026-09-24 | 1.290 | 1.340 | 1.290 | 1.310 | 1.310 | 969 |
| 2026-09-23 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 7 |
| 2026-09-22 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 150 |
| 2026-09-21 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 100 |
| 2026-09-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 240 |
| 2026-09-17 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 240 |
| 2026-09-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,788 |
| 2026-09-15 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 3,788 |
| 2026-09-14 | 1.310 | 1.340 | 1.280 | 1.340 | 1.340 | 262 |
| 2026-09-11 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 2,003 |
| 2026-09-10 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 40 |
| 2026-09-09 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 28 |
| 2026-09-08 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 28 |
| 2026-09-07 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 0 |
| 2026-09-04 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 28 |
| 2026-09-03 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 2,292 |
| 2026-09-02 | 1.310 | 1.380 | 1.290 | 1.340 | 1.340 | 2,685 |
| 2026-09-01 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 50 |
| 2026-08-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 313 |
| 2026-08-28 | 1.230 | 1.310 | 1.230 | 1.300 | 1.300 | 313 |
| 2026-08-27 | 1.280 | 1.290 | 1.230 | 1.270 | 1.270 | 2,031 |
| 2026-08-26 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 2,052 |
| 2026-08-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2026-08-24 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 100 |
| 2026-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 196 |
| 2026-08-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 196 |
| 2026-08-19 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 196 |
| 2026-08-18 | 1.200 | 1.280 | 1.200 | 1.240 | 1.240 | 603 |
| 2026-08-17 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 352 |
| 2026-08-14 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 15 |
| 2026-08-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 583 |
| 2026-08-12 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 583 |
| 2026-08-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,507 |
| 2026-08-10 | 1.250 | 1.250 | 1.140 | 1.140 | 1.140 | 167 |
| 2026-08-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-08-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-08-05 | 1.180 | 1.250 | 1.160 | 1.250 | 1.250 | 2,527 |
| 2026-08-04 | 1.500 | 1.500 | 1.160 | 1.250 | 1.250 | 7,868 |
| 2026-08-03 | 1.100 | 1.690 | 1.090 | 1.480 | 1.480 | 30,792 |
| 2026-07-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 250 |
| 2026-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 250 |
| 2026-07-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 700 |
| 2026-07-28 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 700 |
Page 1 of 22 · 1,276 trading daysOlder →
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.