Solutions 30 SE (S30.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.8% vs the 50-day and -28.1% vs the 200-day average, 54.9% below the 52-week high and +14.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Solutions 30 SE trades 5.8% below its 50-day and 28.1% below its 200-day moving average. (as of 2026-10-30)

Solutions30 sends technicians on site to install and maintain digital infrastructure across several European countries, including Benelux, France, Spain, Italy, Germany, Portugal, Poland and the UK. Its energy work covers smart meters, electric-vehicle charging points and solar installations; its IT work covers hardware, robotics and connected-device deployment; it also fits out retail security systems and lays fibre and signalling gear for railways.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the S30.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	0.48	0.48	0.46	0.47	-4.41%	520,566
2026-10-29	0.48	0.49	0.48	0.49	+1.67%	423,934
2026-10-28	0.48	0.48	0.47	0.48	+2.46%	583,105
2026-10-27	0.45	0.48	0.45	0.47	+3.09%	360,631
2026-10-26	0.45	0.46	0.45	0.45	+3.07%	352,281
2026-10-23	0.45	0.45	0.43	0.44	+0.00%	375,407
2026-10-22	0.45	0.45	0.44	0.44	-1.90%	227,850
2026-10-21	0.43	0.45	0.43	0.45	+3.82%	275,945
2026-10-20	0.42	0.44	0.42	0.43	+2.86%	401,203
2026-10-19	0.43	0.44	0.42	0.42	-2.44%	367,793
2026-10-16	0.42	0.45	0.42	0.43	+1.06%	443,677
2026-10-15	0.41	0.43	0.41	0.43	+3.40%	504,311
2026-10-14	0.44	0.44	0.41	0.41	-6.04%	888,353
2026-10-13	0.44	0.45	0.43	0.44	+1.62%	417,603
2026-10-12	0.44	0.46	0.43	0.43	-2.04%	260,803
2026-10-09	0.44	0.46	0.43	0.44	-0.23%	619,396
2026-10-08	0.46	0.47	0.44	0.44	-2.65%	449,502
2026-10-07	0.46	0.48	0.45	0.45	-2.89%	494,897
2026-10-06	0.46	0.48	0.46	0.47	+1.85%	369,197
2026-10-05	0.45	0.46	0.45	0.46	+0.77%	348,951
2026-10-02	0.47	0.47	0.45	0.46	-2.47%	697,336
2026-10-01	0.48	0.49	0.47	0.47	-2.71%	435,282
2026-09-30	0.47	0.48	0.46	0.48	+2.02%	425,796
2026-09-29	0.46	0.48	0.46	0.47	+1.08%	378,257
2026-09-28	0.51	0.51	0.46	0.47	-4.22%	941,479
2026-09-25	0.52	0.52	0.48	0.49	-7.35%	563,519
2026-09-24	0.52	0.52	0.50	0.52	+0.58%	275,490
2026-09-23	0.52	0.53	0.50	0.52	+1.96%	599,487
2026-09-22	0.52	0.56	0.50	0.51	-3.22%	665,927
2026-09-21	0.51	0.53	0.50	0.53	+2.92%	724,544
2026-09-18	0.51	0.56	0.48	0.51	-5.70%	1,371,408
2026-09-17	0.52	0.55	0.52	0.54	+5.22%	499,043
2026-09-16	0.51	0.52	0.50	0.52	+1.57%	305,264
2026-09-15	0.52	0.52	0.51	0.51	-0.20%	235,012
2026-09-14	0.51	0.52	0.51	0.51	-1.35%	309,112
2026-09-11	0.53	0.53	0.52	0.52	+0.19%	200,124
2026-09-10	0.52	0.53	0.51	0.52	-0.96%	269,428
2026-09-09	0.53	0.54	0.52	0.52	-1.70%	332,173
2026-09-08	0.54	0.54	0.53	0.53	-1.49%	345,286
2026-09-07	0.55	0.56	0.54	0.54	-0.55%	163,403
2026-09-04	0.55	0.56	0.54	0.54	-0.73%	212,531
2026-09-03	0.54	0.55	0.54	0.55	+0.93%	134,943
2026-09-02	0.54	0.56	0.53	0.54	-0.18%	424,878
2026-09-01	0.57	0.57	0.54	0.54	-5.09%	439,825
2026-08-31	0.58	0.59	0.57	0.57	-3.06%	186,591
2026-08-28	0.58	0.60	0.58	0.59	+2.08%	197,676
2026-08-27	0.58	0.58	0.57	0.58	+1.05%	143,617
2026-08-26	0.58	0.58	0.57	0.57	-1.89%	274,280
2026-08-25	0.60	0.60	0.57	0.58	-2.19%	263,457
2026-08-24	0.61	0.61	0.59	0.59	-1.98%	231,262
2026-08-21	0.61	0.61	0.59	0.61	-0.98%	203,618
2026-08-20	0.62	0.62	0.60	0.61	-0.81%	246,875
2026-08-19	0.60	0.62	0.59	0.62	+3.18%	352,608
2026-08-18	0.61	0.62	0.59	0.60	-2.45%	295,498
2026-08-17	0.63	0.63	0.61	0.61	-1.92%	213,433
2026-08-14	0.61	0.63	0.60	0.63	+0.64%	674,585
2026-08-13	0.60	0.65	0.60	0.62	+3.16%	873,770
2026-08-12	0.62	0.62	0.60	0.60	-1.31%	534,383
2026-08-11	0.57	0.61	0.57	0.61	+6.46%	704,818
2026-08-10	0.58	0.59	0.57	0.57	-2.05%	233,186
2026-08-07	0.59	0.59	0.58	0.58	-0.17%	127,336
2026-08-06	0.60	0.61	0.57	0.59	-1.68%	303,072
2026-08-05	0.61	0.62	0.59	0.60	-1.16%	641,532
2026-08-04	0.56	0.61	0.56	0.60	+6.35%	634,262
2026-08-03	0.56	0.59	0.56	0.57	+0.71%	837,199
2026-07-31	0.57	0.58	0.56	0.56	-2.09%	492,122
2026-07-30	0.56	0.58	0.56	0.57	+1.23%	307,820
2026-07-29	0.56	0.58	0.56	0.57	+2.16%	516,166
2026-07-28	0.53	0.56	0.53	0.56	+5.30%	386,778
2026-07-27	0.52	0.54	0.51	0.53	+1.15%	530,378
2026-07-24	0.53	0.54	0.52	0.52	-1.69%	190,099
2026-07-23	0.55	0.55	0.53	0.53	-2.21%	185,321
2026-07-22	0.55	0.55	0.53	0.54	+0.56%	348,905
2026-07-21	0.54	0.55	0.54	0.54	-0.37%	140,627
2026-07-20	0.56	0.56	0.54	0.54	-1.45%	226,961
2026-07-17	0.56	0.57	0.55	0.55	-3.68%	334,293
2026-07-16	0.58	0.58	0.56	0.57	-2.06%	86,771
2026-07-15	0.57	0.59	0.55	0.58	+2.46%	457,626
2026-07-14	0.56	0.57	0.55	0.57	+1.61%	532,368
2026-07-13	0.53	0.57	0.53	0.56	+3.70%	366,860
2026-07-10	0.54	0.55	0.53	0.54	-0.55%	277,698
2026-07-09	0.55	0.55	0.54	0.54	-0.91%	116,995
2026-07-08	0.57	0.57	0.55	0.55	-3.01%	458,205
2026-07-07	0.58	0.58	0.56	0.56	-1.05%	104,166
2026-07-06	0.58	0.58	0.56	0.57	-1.55%	453,715
2026-07-03	0.57	0.59	0.57	0.58	+1.22%	374,713
2026-07-02	0.58	0.59	0.56	0.57	-1.72%	716,254
2026-07-01	0.59	0.59	0.57	0.58	-0.85%	364,038
2026-06-30	0.60	0.60	0.58	0.59	-2.16%	413,266
2026-06-29	0.61	0.62	0.60	0.60	-1.64%	592,135
2026-06-26	0.62	0.62	0.59	0.61	-1.77%	683,749
2026-06-25	0.65	0.65	0.62	0.62	-3.42%	399,998
2026-06-24	0.67	0.67	0.63	0.64	-3.45%	604,010
2026-06-23	0.67	0.68	0.67	0.67	-0.74%	307,506
2026-06-22	0.69	0.69	0.67	0.67	-4.68%	399,994
2026-06-19	0.68	0.70	0.68	0.70	+3.52%	254,458
2026-06-18	0.70	0.70	0.67	0.68	-2.99%	343,719
2026-06-17	0.72	0.72	0.70	0.70	-2.90%	195,131
2026-06-16	0.74	0.74	0.72	0.72	-1.63%	342,016
2026-06-15	0.75	0.76	0.73	0.73	+3.81%	511,246
2026-06-12	0.72	0.73	0.71	0.71	-1.67%	313,111
2026-06-11	0.72	0.72	0.70	0.72	-0.41%	397,894
2026-06-10	0.72	0.73	0.72	0.72	+0.00%	189,533
2026-06-09	0.74	0.75	0.72	0.72	-3.34%	207,463
2026-06-08	0.75	0.76	0.72	0.75	-0.53%	499,576
2026-06-05	0.75	0.80	0.74	0.75	-0.27%	538,338
2026-06-04	0.75	0.77	0.74	0.75	-0.53%	250,199
2026-06-03	0.76	0.77	0.74	0.76	+0.13%	301,585
2026-06-02	0.78	0.80	0.74	0.76	-2.70%	676,539
2026-06-01	0.80	0.81	0.75	0.78	-2.14%	777,759
2026-05-29	0.75	0.81	0.74	0.80	+6.14%	971,311
2026-05-28	0.76	0.76	0.72	0.75	-1.06%	453,242
2026-05-27	0.72	0.79	0.71	0.76	+7.38%	1,552,022
2026-05-26	0.70	0.70	0.69	0.70	+1.15%	248,152
2026-05-25	0.70	0.71	0.68	0.70	+1.31%	382,858
2026-05-22	0.70	0.71	0.68	0.69	-1.15%	553,451
2026-05-21	0.68	0.70	0.67	0.70	+2.35%	322,587
2026-05-20	0.67	0.68	0.65	0.68	+3.03%	179,363
2026-05-19	0.68	0.71	0.66	0.66	-1.64%	691,431
2026-05-18	0.67	0.69	0.65	0.67	+0.75%	389,277
2026-05-15	0.67	0.67	0.65	0.67	+1.37%	506,264
2026-05-14	0.62	0.67	0.62	0.66	+5.97%	1,034,740
2026-05-13	0.64	0.64	0.61	0.62	-2.82%	417,920
2026-05-12	0.63	0.66	0.63	0.64	+0.79%	483,730
2026-05-11	0.64	0.64	0.61	0.63	-1.25%	467,728
2026-05-08	0.63	0.64	0.62	0.64	+2.40%	175,775
2026-05-07	0.64	0.65	0.62	0.63	-0.95%	466,666
2026-05-06	0.61	0.65	0.61	0.63	+4.12%	512,720
2026-05-05	0.60	0.61	0.60	0.61	+1.34%	347,455
2026-05-04	0.59	0.63	0.59	0.60	+2.22%	535,920
2026-04-30	0.59	0.60	0.58	0.59	-5.48%	515,588
2026-04-29	0.63	0.64	0.61	0.62	-0.96%	293,156
2026-04-28	0.63	0.63	0.62	0.63	-1.88%	212,784
2026-04-27	0.61	0.64	0.61	0.64	+5.28%	324,730
2026-04-24	0.60	0.61	0.59	0.61	+0.17%	400,331
2026-04-23	0.62	0.62	0.60	0.60	-2.42%	590,632
2026-04-22	0.60	0.64	0.60	0.62	-0.32%	499,491
2026-04-21	0.62	0.66	0.61	0.62	-0.64%	510,184
2026-04-20	0.66	0.66	0.61	0.63	-5.30%	840,844
2026-04-17	0.60	0.68	0.59	0.66	+11.28%	1,821,342
2026-04-16	0.56	0.61	0.56	0.59	+5.32%	1,014,402
2026-04-15	0.54	0.56	0.54	0.56	+4.06%	397,418
2026-04-14	0.52	0.55	0.52	0.54	+5.04%	654,845
2026-04-13	0.53	0.53	0.51	0.52	-1.90%	347,711
2026-04-10	0.53	0.53	0.52	0.53	+1.15%	369,650
2026-04-09	0.56	0.56	0.52	0.52	-7.31%	736,831
2026-04-08	0.55	0.57	0.55	0.56	+7.88%	997,075
2026-04-07	0.56	0.57	0.52	0.52	-7.64%	685,955
2026-04-02	0.56	0.57	0.55	0.56	-0.27%	794,107
2026-04-01	0.56	0.59	0.54	0.56	+0.89%	1,918,708
2026-03-31	0.51	0.57	0.49	0.56	-14.51%	4,965,891
2026-03-30	0.70	0.71	0.65	0.65	-6.50%	825,840
2026-03-27	0.71	0.71	0.69	0.70	-0.07%	331,678
2026-03-26	0.74	0.74	0.70	0.70	-5.47%	487,177
2026-03-25	0.79	0.79	0.74	0.74	-2.76%	345,721
2026-03-24	0.80	0.80	0.76	0.76	-4.45%	377,691
2026-03-23	0.74	0.81	0.73	0.80	+5.98%	726,684
2026-03-20	0.78	0.79	0.75	0.75	-2.90%	449,483
2026-03-19	0.78	0.79	0.77	0.78	-1.65%	579,395
2026-03-18	0.81	0.81	0.78	0.79	-1.07%	371,739
2026-03-17	0.81	0.81	0.79	0.80	-1.55%	205,121
2026-03-16	0.81	0.82	0.80	0.81	+0.37%	370,776
2026-03-13	0.81	0.82	0.81	0.81	-1.47%	230,738
2026-03-12	0.83	0.84	0.82	0.82	-0.97%	203,020
2026-03-11	0.83	0.83	0.82	0.83	-0.30%	118,855
2026-03-10	0.83	0.84	0.82	0.83	+1.66%	212,060
2026-03-09	0.82	0.82	0.80	0.81	-2.63%	341,670
2026-03-06	0.86	0.86	0.84	0.84	-2.11%	140,068
2026-03-05	0.84	0.88	0.83	0.85	+1.79%	396,529
2026-03-04	0.83	0.85	0.82	0.84	+1.45%	269,622
2026-03-03	0.89	0.89	0.83	0.83	-5.69%	541,344
2026-03-02	0.85	0.89	0.84	0.88	+0.11%	334,323
2026-02-27	0.87	0.89	0.86	0.88	+0.23%	122,662
2026-02-26	0.88	0.89	0.86	0.88	+0.81%	245,266
2026-02-25	0.88	0.89	0.87	0.87	-1.08%	343,261
2026-02-24	0.88	0.89	0.88	0.88	-0.90%	180,144
2026-02-23	0.90	0.90	0.88	0.89	-2.48%	129,270
2026-02-20	0.91	0.91	0.88	0.91	+0.17%	233,283
2026-02-19	0.89	0.92	0.89	0.91	+0.55%	263,361
2026-02-18	0.89	0.91	0.87	0.90	+3.62%	166,864
2026-02-17	0.86	0.88	0.86	0.87	+1.05%	167,240
2026-02-16	0.89	0.89	0.86	0.86	-2.93%	339,966
2026-02-13	0.89	0.90	0.88	0.89	-1.00%	402,997
2026-02-12	0.92	0.92	0.89	0.90	-1.70%	349,168
2026-02-11	0.93	0.93	0.91	0.91	-1.99%	107,068
2026-02-10	0.90	0.93	0.90	0.93	+3.79%	246,866
2026-02-09	0.90	0.91	0.89	0.90	-0.78%	264,981
2026-02-06	0.91	0.92	0.89	0.90	-0.88%	516,539
2026-02-05	0.92	0.94	0.91	0.91	-1.14%	251,798
2026-02-04	0.92	0.93	0.90	0.92	+1.21%	178,982
2026-02-03	0.93	0.93	0.91	0.91	-1.73%	103,403
2026-02-02	0.90	0.93	0.89	0.93	+1.48%	281,855
2026-01-30	0.93	0.94	0.91	0.91	-1.51%	339,482
2026-01-29	0.96	0.98	0.93	0.93	-3.49%	278,912
2026-01-28	0.92	0.96	0.92	0.96	+4.06%	200,075
2026-01-27	0.93	0.93	0.91	0.92	+0.27%	106,464
2026-01-26	0.92	0.93	0.92	0.92	-1.18%	126,055
2026-01-23	0.92	0.94	0.92	0.93	+0.27%	133,160
2026-01-22	0.93	0.95	0.93	0.93	+0.65%	163,949
2026-01-21	0.94	0.94	0.91	0.92	-0.75%	244,961
2026-01-20	0.96	0.96	0.92	0.93	-3.38%	315,992
2026-01-19	0.96	0.97	0.95	0.96	-1.18%	181,607
2026-01-16	0.96	0.98	0.96	0.97	+0.31%	235,408
2026-01-15	0.96	0.98	0.96	0.97	+0.88%	464,522
2026-01-14	0.97	0.97	0.95	0.96	-0.72%	344,474
2026-01-13	0.98	0.98	0.97	0.97	-0.31%	223,279
2026-01-12	0.98	1.00	0.97	0.97	-1.92%	237,266
2026-01-09	1.02	1.02	0.97	0.99	-1.34%	315,679
2026-01-08	0.99	1.03	0.99	1.00	+1.72%	654,076
2026-01-07	0.97	0.99	0.96	0.99	+1.65%	281,095
2026-01-06	0.98	0.99	0.95	0.97	-1.37%	209,050
2026-01-05	0.99	1.01	0.96	0.99	+0.00%	364,111
2026-01-02	1.01	1.03	0.98	0.99	-3.38%	461,757
2025-12-31	0.99	1.02	0.98	1.02	+2.62%	295,966
2025-12-30	0.95	0.99	0.95	0.99	+4.63%	433,596
2025-12-29	0.95	0.97	0.95	0.95	-0.84%	386,492
2025-12-24	0.92	0.96	0.92	0.96	+4.36%	461,889
2025-12-23	0.88	0.94	0.87	0.92	+4.32%	704,865
2025-12-22	0.85	0.88	0.85	0.88	+2.92%	293,283
2025-12-19	0.87	0.88	0.85	0.85	-1.61%	381,540
2025-12-18	0.89	0.89	0.87	0.87	-2.30%	287,686
2025-12-17	0.90	0.90	0.88	0.89	-0.11%	384,445
2025-12-16	0.92	0.93	0.89	0.89	-3.21%	359,226
2025-12-15	0.95	0.95	0.91	0.92	-2.70%	205,855
2025-12-12	0.96	0.97	0.93	0.95	-0.79%	449,048
2025-12-11	0.94	0.96	0.93	0.95	+1.28%	243,439
2025-12-10	0.95	0.95	0.92	0.94	+0.05%	340,343
2025-12-09	0.94	0.95	0.93	0.94	+0.37%	253,441
2025-12-08	0.94	0.97	0.93	0.94	-0.64%	396,685
2025-12-05	0.91	0.95	0.91	0.94	+3.51%	437,307
2025-12-04	0.92	0.93	0.91	0.91	+0.44%	241,542
2025-12-03	0.94	0.96	0.91	0.91	-4.12%	498,554
2025-12-02	0.97	0.97	0.94	0.95	-1.20%	97,372
2025-12-01	0.96	0.97	0.94	0.96	-0.26%	173,760
2025-11-28	0.94	0.96	0.94	0.96	+1.32%	179,402
2025-11-27	0.92	0.95	0.91	0.95	+2.71%	214,251
2025-11-26	0.93	0.94	0.92	0.92	-0.49%	132,124
2025-11-25	0.93	0.93	0.91	0.93	+0.27%	189,415
2025-11-24	0.93	0.94	0.92	0.92	+0.22%	117,717
2025-11-21	0.92	0.93	0.90	0.92	-0.11%	262,770
2025-11-20	0.95	0.96	0.92	0.92	-2.79%	359,644
2025-11-19	0.92	0.96	0.92	0.95	+2.76%	402,246
2025-11-18	0.92	0.92	0.90	0.92	-0.80%	200,291
2025-11-17	0.94	0.96	0.93	0.93	-1.43%	127,341
2025-11-14	0.93	0.95	0.92	0.95	+1.29%	146,163
2025-11-13	0.95	0.96	0.93	0.93	-1.06%	228,888
2025-11-12	0.91	0.95	0.91	0.94	+4.49%	529,884
2025-11-11	0.90	0.91	0.90	0.90	+0.84%	280,526
2025-11-10	0.90	0.92	0.89	0.90	+1.13%	303,599
2025-11-07	0.91	0.91	0.87	0.89	-1.56%	810,050

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.54%). Worst month: Sep (-19.85%). Based on 5 years of daily data (2022–2026).

Jan+6.86%
Feb+1.20%
Mar-4.57%
Apr-4.21%
May+12.54%
Jun-14.48%
Jul+3.50%
Aug+0.50%
Sep-19.85%
Oct-10.59%
Nov+0.18%
Dec+5.80%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Solutions 30 SE's (S30.PA) latest close?

0.47 on 2026-10-30, from the Closelook data lake's daily price record.

What is S30.PA's 52-week high and low?

1.03 high and 0.41 low over the trailing 52 weeks, as of 2026-10-30.

What is Solutions 30 SE's strongest and weakest month historically?

Historically, S30.PA's strongest calendar month has been May (average +12.54%) and its weakest Sep (average -19.85%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is the current Closelooknet signal on S30.PA?

Downtrend stack: Trades -5.8% vs the 50-day and -28.1% vs the 200-day average, 54.9% below the 52-week high and +14.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is S30.PA above its 50-day and 200-day moving averages?

Solutions 30 SE trades 5.8% below its 50-day and 28.1% below its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.