Solvay SA (PK) Historical Data - SLVYY | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Solvay SA (PK) (SLVYY)
Solvay SA (PK) (SLVYY) Historical

Solvay SA (PK) (SLVYY)

3.21

0.03

(0.94%)

Closed April 28 4:00PM

Delayed by 15 minutes

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
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
1713907740	3.3	-0.06	-1.79	3.23	3.34	3.18	262328
1713821340	3.36	0.13	3.86	3.27	3.38	3.27	284575
1713561900	3.235	0	0.15	3.25	3.25	3.2	237640
1713475500	3.23	0.1	3.19	3.15	3.25	3.14	216698
1713389100	3.13	0.09	2.96	3.13	3.15	3.1	184163
1713302940	3.04	-0.06	-2.06	3.075	3.1	3.04	519418
1713216000	3.1038	0	0.12	3.13	3.13	3.09	376755
1712957160	3.1	-0.02	-0.64	3.1	3.13	3.06	273127
1712870760	3.12	0.08	2.63	3.06	3.14	3.06	335520
1712784000	3.04	-0.01	-0.16	3.09	3.1	3.02	1016866
1712698140	3.045	-0.01	-0.33	3.0299999	3.09	3.015	994610
1712611200	3.055	0.12	4.09	3.0099999	3.07	2.99	1086723
1712352000	2.935	0.02	0.51	2.94	2.97	2.9	1472742
1712265780	2.92	-0.2	-6.41	3.05	3.17	2.91	3380258
1712179500	3.12	0.38	13.87	2.8339	4.38	2.72	7675449
1712092980	2.74	0.07	2.62	2.69	2.74	2.63	2304
1712006940	2.67	0.03	1.14	2.65	2.685	2.64	7150
1711660800	2.64	-0.01	-0.38	2.52	2.69	2.52	2203
1711574580	2.65	0.12	4.74	2.5099999	2.65	2.5099999	5426
1711488540	2.5299999	-0.12	-4.53	2.615	2.615	2.5099999	8033
1711401600	2.65	0.06	2.32	2.64	2.68	2.64	6056
1711142880	2.59	0.07	2.78	2.6	2.74	2.58	8576
1711056240	2.52	-0.08	-3.08	2.6	2.6	2.52	13546
1710970140	2.6	0.08	2.97	2.56	2.6	2.5	18764
1710883740	2.525	0.02	0.60	2.52	2.56	2.5	4543
1710796800	2.5099999	0.01	0.40	2.55	2.55	2.48	10637
1710537720	2.5	-0.03	-1.19	2.562	2.57	2.47	3132
1710451740	2.5299999	-0.1	-3.80	2.6	2.69	2.5299999	17935
1710365340	2.63	-0.1	-3.59	2.7	2.82	2.59	10971
1710278940	2.728	0.17	6.77	2.7	2.77	2.65	12486
1710192540	2.555	-0.02	-0.58	2.65	2.65	2.5	9958
1709936640	2.57	0.1	4.05	2.57	2.57	2.52	1273
1709850360	2.47	-0.05	-1.98	2.5099999	2.59	2.47	2185
1709764080	2.52	-0.01	-0.40	2.55	2.552	2.52	4439
1709677620	2.5299999	0.06	2.43	2.5	2.5335	2.41	4810
1709590980	2.47	-0.09	-3.52	2.45	2.59	2.45	40101
1709332140	2.56	0.14	5.79	2.57	2.59	2.55	8164
1709245440	2.42	-0.12	-4.87	2.47	2.5299999	2.41	7220
1709159100	2.544	-0.03	-1.01	2.5099999	2.55	2.48	20996
1709072940	2.57	0.09	3.63	2.57	2.58	2.5	6796
1708986360	2.48	-0.06	-2.36	2.5	2.545	2.47	20969
1708726800	2.54	0.03	1.20	2.56	2.56	2.5	4558
1708640940	2.5099999	-0.03	-1.18	2.54	2.56	2.5	8082
1708554000	2.54	0.02	0.79	2.49	2.58	2.49	9637
1708467600	2.52	-0.03	-1.18	2.58	2.58	2.52	5821
1708122180	2.55	0.01	0.39	2.58	2.58	2.525	5344
1708036140	2.54	0.07	2.83	2.56	2.56	2.515	4218
1707949620	2.47	0.07	2.92	2.44	2.475	2.41	8932
1707863340	2.4	-0.02	-0.83	2.38	2.49	2.38	7481
1707776940	2.42	0.01	0.43	2.34	2.447	2.34	37423
1707517200	2.4097	0.02	0.82	2.43	2.43	2.35	11987
1707431280	2.39	0.02	0.84	2.36	2.46	2.36	21911
1707344940	2.37	-0.12	-4.82	2.46	2.46	2.35	43946
1707258480	2.49	0	0.00	2.48	2.52	2.39	14833
1707172140	2.49	-0.2	-7.43	2.6	2.61	2.44	30866
1706912580	2.69	-0.03	-1.10	2.54	2.69	2.5099999	51310
1706826540	2.72	-0.02	-0.73	2.73	2.73	2.61	106836
1706740140	2.74	-0.03	-1.08	2.71	2.8	2.71	159414
1706653320	2.77	-0.02	-0.72	2.72	2.84	2.72	67119
1706567340	2.79	-0.06	-2.11	2.7799999	2.86	2.72	28598

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