Solvay Sa Act (PK) Historical Data - SVYSF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Solvay Sa Act (PK) (SVYSF)
Solvay Sa Act (PK) (SVYSF) Historical

Solvay Sa Act (PK) (SVYSF)

32.54

-0.86

(-2.57%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	1.52886115445	32.05	34.2	31.82	5040	33.21000437	CS
4	4.84	17.4729241877	27.7	35.93	27.7	15668	31.23776873	CS
12	7.49	29.9001996008	25.05	35.93	23.5	10279	31.10075043	CS
26	-75.155	-69.7850410883	107.695	122.421	22.35	6650	33.06665524	CS
52	-83.779	-72.0252065441	116.319	122.421	22.35	5973	33.46292557	CS
156	-101.41	-75.7073534901	133.95	138.3259	22.35	3648	42.4140302	CS
260	-68.4	-67.7630275411	100.94	138.3259	22.35	2407	54.85474476	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	32.54	-0.86	-2.57	31.82	32.85	31.82	2732
1713994020	33.4	0.18	0.54	33.479999	34.2	33.4	5809
1713907740	33.220999	-0.68	-2.00	33.5	33.5	31.938	5290
1713821340	33.9	1.25	3.83	33.2	34	33	5041
1713561900	32.65	-0.2	-0.61	32.95	33	32.45	6896
1713475500	32.85	0.98	3.07	32.049999	32.85	32.049999	2162
1713389100	31.87	1.2	3.90	31.61	31.95	31.425	3243
1713302940	30.6733	-0.83	-2.62	31.072	31.072	30.67	8959
1713216000	31.5	0.04	0.13	31.9	31.9	31	9105
1712957160	31.46	-0.49	-1.53	31.66	31.66	31.3	9608
1712870760	31.95	1.28	4.17	31.265	31.95	31.24	8055
1712784000	30.67	-0.13	-0.42	31.55	31.55	30.67	43069
1712698140	30.8	-0.18	-0.56	30.97	31.15	30.65	17956
1712611200	30.975	1.21	4.05	31.72	31.72	30.2	25987
1712352000	29.768	-0.23	-0.77	30	30	29.665	8328
1712265780	30	-1.88	-5.90	32.25	32.299999	28.75	34110
1712179500	31.88	6.63	26.26	27.7	35.93	27.7	57072
1712092800	25.25	0	0.00	25.25	25.25	25.25	0
1712006400	25.25	0	0.00	25.25	25.25	25.25	0
1711660800	25.25	0	0.00	25.25	25.25	25.25	0
1711574400	25.25	0	0.00	25.25	25.25	25.25	0
1711488000	25.25	0	0.00	25.25	25.25	25.25	0
1711401600	25.25	0	0.00	25.25	25.25	25.25	0
1711142400	25.25	0	0.00	25.25	25.25	25.25	0
1711056000	25.25	0	0.00	25.25	25.25	25.25	0
1710969600	25.25	0	0.00	25.25	25.25	25.25	0
1710883200	25.25	0	0.00	25.25	25.25	25.25	0
1710796800	25.25	-0.75	-2.88	25.25	25.25	25.25	210
1710538140	26	0	0.00	26	26	26	0
1710451740	26	-1	-3.70	26	26	26	100
1710365340	27	0	0.00	27	27	27	125
1710278940	27	1.68	6.63	27	27	27	102
1710196020	25.3223	0	0.00	25.3223	25.3223	25.3223	0
1709936820	25.3223	0	0.00	25.3223	25.3223	25.3223	0
1709850420	25.3223	0	0.00	25.3223	25.3223	25.3223	0
1709764020	25.3223	0	0.00	25.3223	25.3223	25.3223	0
1709677620	25.3223	0.22	0.89	25.2897	25.3223	25.2897	2000
1709591160	25.1	0	0.00	25.1	25.1	25.1	0
1709331960	25.1	0	0.00	25.1	25.1	25.1	0
1709245560	25.1	0	0.00	25.1	25.1	25.1	0
1709159160	25.1	0	0.00	25.1	25.1	25.1	0
1709072760	25.1	0	0.00	25.1	25.1	25.1	0
1708986360	25.1	-1.25	-4.74	23.5	25.1	23.5	1935
1708726800	26.35	0	0.00	26.35	26.35	26.35	0
1708640400	26.35	0	0.00	26.35	26.35	26.35	0
1708554000	26.35	0	0.00	26.35	26.35	26.35	0
1708467600	26.35	0	0.00	26.35	26.35	26.35	0
1708122000	26.35	0	0.00	26.35	26.35	26.35	0
1708035600	26.35	0	0.00	26.35	26.35	26.35	0
1707949200	26.35	0	0.00	26.35	26.35	26.35	0
1707862800	26.35	0	0.00	26.35	26.35	26.35	0
1707776400	26.35	0	0.00	26.35	26.35	26.35	0
1707517200	26.35	-0.28	-1.05	26.35	26.35	26.35	501
1707431340	26.63	0	0.00	26.63	26.63	26.63	0
1707344940	26.63	0.8	3.10	26.63	26.63	26.63	1000
1707258480	25.83	-2.25	-8.00	25.05	25.83	25.05	315
1707172140	28.075	0	0.00	28.075	28.075	28.075	0
1706912940	28.075	0	0.00	28.075	28.075	28.075	0
1706826540	28.075	0	0.00	28.075	28.075	28.075	0
1706740140	28.075	0	0.00	28.075	28.075	28.075	0
1706653740	28.075	0	0.00	28.075	28.075	28.075	0
1706567340	28.075	0.93	3.41	28.075	28.075	28.075	800
1706307780	27.15	0.65	2.45	27.15	27.15	27.15	100

Solvay Sa Act (PK)

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