Solvac SA Historical Data - SOLV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Solvac SA (SOLV)
Solvac SA (SOLV) Historical

Solvac SA (SOLV)

101.00

-3.00

( -2.88% )

Updated: 05:56:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-3.80952380952	105	106.5	101	2855	104.30084775	DE
4	-5.5	-5.16431924883	106.5	112	101	2031	106.25225412	DE
12	-18	-15.1260504202	119	119	101	1491	108.15610508	DE
26	-7	-6.48148148148	108	130	101	1310	112.04195167	DE
52	-12	-10.6194690265	113	130	101	1152	112.73366278	DE
156	-19	-15.8333333333	120	130	88.2	926	109.95040571	DE
260	-25.5	-20.1581027668	126.5	130	72	974	108.76431843	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	104	1	0.97	103	104	102	2788
1714062600	103	-1	-0.96	104	105	102	4552
1713976200	104	-2	-1.89	106	106	103.5	2510
1713889800	106	0	0.00	106.5	106.5	106	542
1713803400	106	1	0.95	105	106	104	3881
1713544200	105	0.5	0.48	105	105	104	750
1713457800	104.5	0.5	0.48	104	105	104	3332
1713371400	104	-2.5	-2.35	106.5	106.5	103.5	3200
1713285000	106.5	-1.5	-1.39	107	107	104	2271
1713198600	108	-0.5	-0.46	109	109	108	251
1712939400	108.5	1.5	1.40	108	109	108	2373
1712853000	107	-1.5	-1.38	109	109	106	1946
1712766600	108.5	-1.5	-1.36	111	111	108.5	2593
1712680200	110	0	0.00	110	111	109	614
1712593800	110	0	0.00	110	110	107	167
1712334600	110	0	0.00	110	110	107	406
1712248200	110	0	0.00	110	112	106	3237
1712161800	110	0.5	0.46	109	111	108.5	2602
1712075400	109.5	3.5	3.30	106.5	109.5	106.5	581
1711647000	106	-1	-0.93	107	109	106	876
1711560600	107	0	0.00	108	108	107	323
1711474200	107	-3	-2.73	109	110	104	2012
1711387800	110	2	1.85	107	110	107	1166
1711128600	108	0	0.00	108	109	107	172
1711042200	108	1	0.93	108	109	107	921
1710955800	107	1	0.94	107	107	106	113
1710869400	106	-1	-0.93	107	107	106	773
1710783000	107	0	0.00	107	109	106	1314
1710523800	107	1	0.94	106	108	105	4070
1710437400	106	1	0.95	106	107	105	1109
1710351000	105	-5	-4.55	107	107	105	1492
1710264600	110	1	0.92	108	110	105	3843
1710178200	109	1	0.93	108	109	107	1306
1709919000	108	-1	-0.92	109	109	108	598
1709832600	109	2	1.87	107	109	107	2
1709746200	107	0	0.00	107	109	107	525
1709659800	107	-1	-0.93	108	108	107	195
1709573400	108	-1	-0.92	110	110	108	566
1709314200	109	-2	-1.80	111	111	109	128
1709227800	111	2	1.83	111	111	109	1550
1709141400	109	0	0.00	109	110	109	903
1709055000	109	0	0.00	110	110	107	2323
1708968600	109	-1	-0.91	111	111	109	508
1708709400	110	1	0.92	110	111	109	606
1708623000	109	-1	-0.91	112	112	109	2856
1708536600	110	-3	-2.65	112	112	110	581
1708450200	113	3	2.73	110	113	110	377
1708363800	110	0	0.00	110	110	110	0
1708104600	110	1	0.92	110	112	110	1108
1708018200	109	-1	-0.91	110	111	109	474
1707931800	110	0	0.00	111	112	110	807
1707845400	110	0	0.00	111	112	110	386
1707759000	110	-2	-1.79	111	111	108	3031
1707499800	112	0	0.00	113	114	112	428
1707413400	112	-3	-2.61	114	115	112	2292
1707327000	115	0	0.00	116	116	113	1385
1707240600	115	-2	-1.71	118	118	115	5317
1707154200	117	-2	-1.68	119	119	117	431
1706895000	119	-1	-0.83	119	119	119	1
1706808600	120	0	0.00	119	120	119	3
1706722200	120	3	2.56	118	120	118	423
1706635800	117	-2	-1.68	120	121	117	105
1706549400	119	0	0.00	119	121	117	434

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions