LSE - Delayed Quote EUR

SOL S.p.A. (0NJP.L)

34.50 -0.85 (-2.40%)
At close: April 19 at 4:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.85 35.06 34.50 34.50 34.50 2,045
Apr 18, 2024 35.05 35.35 34.95 35.22 35.22 11,419
Apr 17, 2024 35.30 35.30 34.70 34.78 34.78 1,281
Apr 16, 2024 34.45 34.55 34.35 34.50 34.50 255
Apr 15, 2024 34.90 34.90 34.75 34.85 34.85 464
Apr 12, 2024 35.25 35.25 35.25 35.25 35.25 172
Apr 11, 2024 35.30 35.30 35.00 35.00 35.00 2
Apr 10, 2024 35.40 35.65 35.35 35.65 35.65 17,100
Apr 9, 2024 33.97 35.20 33.97 35.10 35.10 32,680
Apr 8, 2024 32.85 33.25 32.85 33.20 33.20 61,726
Apr 4, 2024 32.90 32.90 32.90 32.90 32.90 1,001
Apr 2, 2024 33.65 33.75 32.70 32.75 32.75 263
Mar 28, 2024 33.05 33.15 33.05 33.15 33.15 564
Mar 27, 2024 31.92 33.25 31.92 33.05 33.05 5,518
Mar 26, 2024 31.30 31.45 31.20 31.45 31.45 55
Mar 25, 2024 30.70 30.70 30.70 30.70 30.70 154
Mar 20, 2024 30.10 30.10 30.10 30.10 30.10 194
Mar 14, 2024 30.35 30.35 30.05 30.15 30.15 1,239
Mar 12, 2024 30.20 30.20 30.20 30.20 30.20 368
Mar 11, 2024 30.50 30.50 30.50 30.50 30.50 1
Mar 8, 2024 30.25 30.60 30.25 30.53 30.53 6,462
Mar 7, 2024 30.50 30.50 30.34 30.34 30.34 8,324
Mar 6, 2024 29.85 29.90 29.79 29.79 29.79 20,006
Mar 5, 2024 29.45 29.85 29.45 29.75 29.75 19,742
Mar 4, 2024 29.22 29.22 29.22 29.22 29.22 2,044
Mar 1, 2024 29.10 29.10 28.85 28.99 28.99 17,005
Feb 29, 2024 29.25 29.25 29.13 29.19 29.19 34,460
Feb 28, 2024 28.50 28.66 28.50 28.66 28.66 16,028
Feb 27, 2024 28.65 28.80 28.65 28.75 28.75 6,818
Feb 26, 2024 28.37 28.91 28.37 28.49 28.49 32,676
Feb 23, 2024 27.95 28.14 27.95 28.14 28.14 32,758
Feb 22, 2024 27.60 27.90 27.60 27.87 27.87 122,405
Feb 21, 2024 26.77 27.40 26.77 27.34 27.34 90,765
Feb 20, 2024 26.60 26.80 26.60 26.70 26.70 34,949
Feb 16, 2024 26.05 26.25 25.98 26.01 26.01 18,395
Feb 15, 2024 25.96 25.99 25.96 25.99 25.99 35,420
Feb 14, 2024 26.65 26.65 25.95 26.00 26.00 30,812
Feb 13, 2024 25.69 25.73 25.69 25.73 25.73 74,949
Feb 12, 2024 25.80 25.80 25.80 25.80 25.80 46
Feb 9, 2024 26.20 26.22 26.05 26.20 26.20 3,923
Feb 8, 2024 27.15 27.17 26.75 27.17 27.17 1,646
Feb 6, 2024 26.40 26.60 26.40 26.60 26.60 486
Feb 2, 2024 26.95 27.14 26.63 26.63 26.63 47,919
Jan 31, 2024 26.40 26.40 26.40 26.40 26.40 4,006
Jan 30, 2024 27.65 27.65 26.35 26.50 26.50 11,528
Jan 29, 2024 25.80 26.50 25.80 26.46 26.46 5,001
Jan 26, 2024 26.65 26.72 26.45 26.45 26.45 7,512
Jan 25, 2024 26.85 26.85 26.80 26.80 26.80 1,183
Jan 22, 2024 26.10 26.30 26.10 26.10 26.10 505
Jan 19, 2024 26.35 26.35 26.15 26.15 26.15 492
Jan 18, 2024 26.70 26.70 26.70 26.70 26.70 540
Jan 17, 2024 26.25 26.40 25.90 26.40 26.40 55
Jan 15, 2024 26.90 26.90 26.90 26.90 26.90 75
Jan 12, 2024 26.90 26.90 26.80 26.80 26.80 223
Jan 11, 2024 27.05 27.10 26.65 26.65 26.65 783
Jan 10, 2024 27.45 27.45 27.00 27.00 27.00 67
Jan 9, 2024 27.16 27.16 27.16 27.16 27.16 132
Jan 8, 2024 26.20 26.35 26.20 26.34 26.34 20,166
Jan 5, 2024 26.65 26.65 26.65 26.65 26.65 34
Jan 4, 2024 26.60 26.95 26.60 26.95 26.95 912
Jan 3, 2024 26.80 26.80 26.35 26.35 26.35 286
Jan 2, 2024 27.55 27.55 27.35 27.40 27.40 199
Dec 29, 2023 29.35 29.35 27.75 27.75 27.75 181
Dec 28, 2023 28.00 28.10 28.00 28.00 28.00 2,219
Dec 27, 2023 28.40 28.40 28.15 28.20 28.20 133
Dec 22, 2023 28.15 28.19 27.90 28.15 28.15 33,671
Dec 21, 2023 27.95 27.95 27.95 27.95 27.95 20
Dec 20, 2023 27.72 27.72 27.72 27.72 27.72 1,012
Dec 18, 2023 27.45 27.45 27.45 27.45 27.45 5
Dec 15, 2023 28.00 28.35 28.00 28.20 28.20 788
Dec 14, 2023 27.00 27.70 27.00 27.70 27.70 1,139
Dec 12, 2023 26.55 26.55 26.20 26.20 26.20 75
Dec 11, 2023 25.80 26.35 25.80 26.25 26.25 128
Dec 8, 2023 25.55 25.55 25.55 25.55 25.55 16
Dec 7, 2023 26.40 26.40 25.75 25.85 25.85 1,866
Dec 6, 2023 26.25 26.45 26.25 26.28 26.28 18,260
Dec 5, 2023 26.15 26.15 26.15 26.15 26.15 30
Dec 4, 2023 26.65 26.65 26.38 26.38 26.38 17,090
Dec 1, 2023 26.80 27.20 26.80 27.20 27.20 70,758
Nov 30, 2023 26.95 27.05 26.45 26.85 26.85 11,632
Nov 29, 2023 27.85 27.85 26.15 26.40 26.40 2,700
Nov 27, 2023 27.90 27.90 27.90 27.90 27.90 12
Nov 24, 2023 28.35 28.35 28.35 28.35 28.35 20
Nov 23, 2023 28.35 29.00 28.35 28.70 28.70 867
Nov 22, 2023 28.80 28.80 28.30 28.40 28.40 1,911
Nov 21, 2023 28.45 28.50 28.25 28.35 28.35 2,005
Nov 20, 2023 27.95 28.15 27.85 28.00 28.00 441
Nov 17, 2023 27.20 27.48 27.20 27.48 27.48 3,725
Nov 16, 2023 27.55 27.55 27.35 27.35 27.35 900
Nov 15, 2023 27.00 27.00 27.00 27.00 27.00 700
Nov 14, 2023 26.40 27.00 26.40 27.00 27.00 1,202
Nov 13, 2023 26.85 27.00 26.65 26.65 26.65 739
Nov 10, 2023 27.45 27.50 27.05 27.29 27.29 5,403
Nov 8, 2023 26.90 27.40 26.90 27.37 27.37 1,565
Nov 7, 2023 27.30 27.30 27.05 27.20 27.20 948
Nov 6, 2023 27.15 27.15 27.05 27.05 27.05 126
Nov 3, 2023 27.30 27.35 27.15 27.35 27.35 799
Nov 2, 2023 27.35 27.55 27.15 27.45 27.45 508
Nov 1, 2023 27.15 27.50 27.15 27.50 27.50 1,398
Oct 31, 2023 26.75 27.25 26.75 27.25 27.25 508
Oct 30, 2023 26.25 26.60 26.25 26.45 26.45 188
Oct 26, 2023 27.45 27.45 26.75 26.80 26.80 4,283
Oct 25, 2023 27.85 28.50 27.75 27.80 27.80 12,835
Oct 24, 2023 27.50 27.90 27.50 27.81 27.81 42,369
Oct 20, 2023 27.00 27.15 27.00 27.05 27.05 3,249
Oct 19, 2023 27.40 27.65 27.40 27.55 27.55 47,567
Oct 17, 2023 27.05 27.60 27.05 27.60 27.60 91,997
Oct 16, 2023 27.30 27.30 27.30 27.30 27.30 7,557
Oct 13, 2023 26.65 26.75 26.65 26.75 26.75 2,090
Oct 12, 2023 26.90 27.22 26.90 27.22 27.22 2,577
Oct 11, 2023 26.50 26.50 26.50 26.50 26.50 20
Oct 9, 2023 26.60 26.60 26.60 26.60 26.60 54
Oct 6, 2023 27.05 27.05 27.05 27.05 27.05 65
Oct 5, 2023 26.95 26.95 26.92 26.92 26.92 2,692
Oct 4, 2023 26.30 26.70 26.30 26.70 26.70 396
Oct 3, 2023 26.40 26.40 26.40 26.40 26.40 80
Oct 2, 2023 26.30 26.40 26.10 26.10 26.10 10,524
Sep 29, 2023 26.30 26.80 26.30 26.80 26.80 3,490
Sep 28, 2023 26.10 26.25 26.00 26.25 26.25 8,040
Sep 27, 2023 25.95 26.10 25.75 26.10 26.10 577
Sep 26, 2023 25.95 25.95 25.95 25.95 25.95 160
Sep 22, 2023 26.65 26.65 26.65 26.65 26.65 29
Sep 21, 2023 27.20 27.20 26.80 26.80 26.80 5,560
Sep 20, 2023 27.50 27.50 27.45 27.45 27.45 403
Sep 18, 2023 27.75 27.75 27.70 27.70 27.70 552
Sep 15, 2023 27.70 27.70 27.30 27.30 27.30 464
Sep 14, 2023 27.70 27.70 27.62 27.70 27.70 3,061
Sep 13, 2023 27.75 27.75 27.75 27.75 27.75 17
Sep 12, 2023 27.75 27.75 27.54 27.54 27.54 3,150
Sep 11, 2023 26.85 27.00 26.85 26.90 26.90 1,711
Sep 8, 2023 26.35 26.35 26.35 26.35 26.35 112
Sep 7, 2023 25.30 25.88 25.30 25.88 25.88 3,639
Sep 6, 2023 25.12 25.12 25.12 25.12 25.12 828
Sep 5, 2023 25.18 25.18 25.15 25.15 25.15 12,716
Sep 4, 2023 25.30 25.30 25.30 25.30 25.30 61
Aug 31, 2023 24.98 25.35 24.90 25.35 25.35 10,042
Aug 30, 2023 24.94 25.05 24.94 25.05 25.05 1,726
Aug 29, 2023 24.60 24.84 24.60 24.84 24.84 2,851
Aug 25, 2023 24.25 24.88 24.25 24.88 24.88 570
Aug 24, 2023 25.00 25.00 24.56 24.56 24.56 10,022
Aug 23, 2023 25.25 25.50 25.25 25.40 25.40 462
Aug 22, 2023 26.05 26.05 25.83 25.83 25.83 8,044
Aug 21, 2023 26.05 26.15 26.05 26.10 26.10 37,991
Aug 17, 2023 26.55 26.55 26.45 26.45 26.45 130
Aug 16, 2023 27.05 27.05 26.78 26.92 26.92 12,027
Aug 14, 2023 26.60 26.60 26.60 26.60 26.60 125
Aug 11, 2023 26.15 26.35 26.10 26.35 26.35 740
Aug 9, 2023 25.50 25.50 25.50 25.50 25.50 306
Aug 8, 2023 24.90 25.65 24.90 25.65 25.65 108,743
Aug 7, 2023 25.05 25.15 25.05 25.15 25.15 255
Aug 4, 2023 25.10 25.35 25.05 25.30 25.30 283
Aug 3, 2023 24.80 25.20 24.80 24.95 24.95 770
Aug 2, 2023 25.35 25.35 25.30 25.30 25.30 2,257
Aug 1, 2023 25.50 25.50 25.45 25.50 25.50 1,063
Jul 31, 2023 25.65 25.65 25.65 25.65 25.65 1,763
Jul 28, 2023 25.80 25.90 25.80 25.90 25.90 426
Jul 27, 2023 25.95 25.95 25.85 25.85 25.85 213
Jul 26, 2023 25.90 25.90 25.90 25.90 25.90 100
Jul 25, 2023 26.40 26.40 26.40 26.40 26.40 120
Jul 21, 2023 26.75 26.75 26.38 26.40 26.40 3,584
Jul 20, 2023 27.10 27.10 27.10 27.10 27.10 444
Jul 19, 2023 27.00 27.25 27.00 27.25 27.25 171
Jul 18, 2023 27.10 27.10 27.10 27.10 27.10 100
Jul 17, 2023 27.15 27.15 27.15 27.15 27.15 100
Jul 14, 2023 27.20 27.20 27.20 27.20 27.20 13
Jul 11, 2023 26.55 26.85 26.35 26.85 26.85 91,240
Jul 10, 2023 26.50 26.54 26.50 26.54 26.54 6,218
Jul 7, 2023 26.35 26.35 26.25 26.25 26.25 410
Jul 6, 2023 26.20 26.20 26.15 26.15 26.15 216
Jul 5, 2023 26.25 26.30 26.25 26.30 26.30 237
Jul 4, 2023 26.20 26.20 26.17 26.20 26.20 27,441
Jul 3, 2023 26.40 26.40 26.11 26.11 26.11 42,040
Jun 30, 2023 26.19 26.65 26.19 26.55 26.55 2,357
Jun 29, 2023 26.00 26.00 26.00 26.00 26.00 48
Jun 28, 2023 26.10 26.10 25.90 25.90 25.90 101
Jun 27, 2023 25.45 25.55 25.40 25.55 25.55 646
Jun 26, 2023 25.30 25.30 25.30 25.30 25.30 36
Jun 23, 2023 25.45 25.54 25.45 25.54 25.54 5,504
Jun 22, 2023 25.15 25.45 25.15 25.35 25.35 381
Jun 21, 2023 25.45 25.45 25.45 25.45 25.45 50
Jun 20, 2023 25.30 25.30 25.25 25.30 25.30 475
Jun 16, 2023 25.65 25.65 25.65 25.65 25.65 200
Jun 15, 2023 25.20 25.20 25.20 25.20 25.20 48
Jun 14, 2023 25.30 25.50 25.30 25.45 25.45 322
Jun 13, 2023 25.75 25.75 25.65 25.65 25.65 215
Jun 12, 2023 24.97 25.10 24.97 25.10 25.10 25,432
Jun 9, 2023 25.10 25.10 24.81 24.95 24.95 11,666
Jun 8, 2023 25.60 25.60 25.12 25.25 25.25 37,669
Jun 5, 2023 25.64 25.66 25.49 25.49 25.49 5,652
Jun 2, 2023 25.60 25.70 25.46 25.70 25.70 10,190
Jun 1, 2023 25.95 25.95 25.60 25.76 25.76 12,522
May 31, 2023 25.95 25.95 25.50 25.50 25.50 172
May 30, 2023 26.00 26.10 26.00 26.02 26.02 3,940
May 26, 2023 26.36 26.36 26.07 26.16 26.16 20,861
May 25, 2023 25.45 26.20 25.45 26.01 26.01 26,816
May 24, 2023 25.83 25.83 25.83 25.83 25.83 4,000
May 22, 2023 26.83 27.01 26.70 27.00 27.00 9,511
May 22, 2023 0.33 Dividend
May 19, 2023 26.95 26.95 26.95 26.95 26.62 410
May 15, 2023 26.00 26.00 26.00 26.00 25.68 158
May 12, 2023 26.25 26.25 26.25 26.25 25.93 192
May 4, 2023 26.92 26.92 26.92 26.92 26.60 8,276
May 3, 2023 26.45 26.45 26.45 26.45 26.13 63
May 2, 2023 26.60 26.70 26.60 26.60 26.27 5,488
Apr 28, 2023 26.15 26.15 26.15 26.15 25.83 92
Apr 27, 2023 26.05 26.14 26.05 26.14 25.82 4,751
Apr 26, 2023 26.06 26.06 26.06 26.06 25.74 9,626
Apr 25, 2023 26.21 26.21 26.21 26.21 25.89 5,500
Apr 24, 2023 26.25 26.25 26.23 26.23 25.91 4,784
Apr 21, 2023 26.03 26.03 26.03 26.03 25.71 3,568
Apr 20, 2023 25.52 25.75 25.50 25.75 25.43 62,787
Apr 19, 2023 26.00 26.00 26.00 26.00 25.68 246