Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 103.00 | 104.80 | 102.70 | 104.10 | 104.10 | 35,628 |
| 2024-09-04 | 104.60 | 105.60 | 101.50 | 103.50 | 103.50 | 80,751 |
| 2024-09-03 | 108.70 | 110.20 | 107.40 | 108.00 | 108.00 | 61,296 |
| 2024-09-02 | 112.00 | 112.40 | 109.10 | 109.10 | 109.10 | 44,137 |
| 2024-08-30 | 112.10 | 114.30 | 110.60 | 112.40 | 112.40 | 69,445 |
| 2024-08-29 | 106.70 | 112.90 | 105.50 | 112.90 | 112.90 | 88,864 |
| 2024-08-28 | 107.20 | 108.30 | 106.40 | 106.70 | 106.70 | 46,363 |
| 2024-08-27 | 106.10 | 108.40 | 105.50 | 105.70 | 105.70 | 39,375 |
| 2024-08-26 | 106.80 | 107.30 | 105.30 | 107.00 | 107.00 | 32,048 |
| 2024-08-23 | 105.70 | 107.10 | 104.10 | 106.90 | 106.90 | 42,465 |
| 2024-08-22 | 105.60 | 106.90 | 105.20 | 106.10 | 106.10 | 59,714 |
| 2024-08-21 | 102.40 | 105.60 | 102.40 | 105.60 | 105.60 | 58,608 |
| 2024-08-20 | 103.60 | 104.40 | 102.40 | 102.70 | 102.70 | 40,717 |
| 2024-08-19 | 102.90 | 104.00 | 102.40 | 103.30 | 103.30 | 33,327 |
| 2024-08-16 | 106.20 | 106.70 | 102.90 | 103.40 | 103.40 | 33,104 |
| 2024-08-15 | 102.00 | 106.00 | 102.00 | 105.70 | 105.70 | 52,194 |
| 2024-08-14 | 104.60 | 104.70 | 101.70 | 102.30 | 102.30 | 38,788 |
| 2024-08-13 | 106.20 | 106.20 | 102.90 | 103.60 | 103.60 | 73,441 |
| 2024-08-12 | 106.00 | 106.70 | 105.30 | 106.10 | 106.10 | 34,430 |
| 2024-08-09 | 109.10 | 109.40 | 104.30 | 105.40 | 105.40 | 44,220 |
| 2024-08-08 | 111.00 | 111.20 | 106.20 | 107.70 | 107.70 | 67,543 |
| 2024-08-07 | 109.20 | 113.60 | 109.20 | 112.80 | 112.80 | 66,444 |
| 2024-08-06 | 113.90 | 114.80 | 107.80 | 108.00 | 108.00 | 101,834 |
| 2024-08-05 | 109.10 | 112.30 | 104.80 | 111.60 | 111.60 | 143,970 |
| 2024-08-02 | 118.90 | 118.90 | 113.20 | 114.30 | 114.30 | 145,522 |
| 2024-08-01 | 120.40 | 121.20 | 118.00 | 118.90 | 118.90 | 99,721 |
| 2024-07-31 | 118.30 | 121.80 | 118.30 | 119.30 | 119.30 | 84,368 |
| 2024-07-30 | 116.30 | 118.40 | 115.70 | 115.70 | 115.70 | 60,049 |
| 2024-07-29 | 118.30 | 118.70 | 115.10 | 115.80 | 115.80 | 49,568 |
| 2024-07-26 | 114.80 | 117.70 | 113.80 | 117.70 | 117.70 | 100,798 |
| 2024-07-25 | 114.50 | 117.00 | 112.20 | 115.00 | 115.00 | 142,338 |
| 2024-07-24 | 114.70 | 123.30 | 114.50 | 117.20 | 117.20 | 168,844 |
| 2024-07-23 | 115.80 | 116.20 | 113.90 | 114.40 | 114.40 | 41,325 |
| 2024-07-22 | 111.30 | 115.80 | 111.20 | 114.80 | 114.80 | 54,564 |
| 2024-07-19 | 117.80 | 117.80 | 111.50 | 111.50 | 111.50 | 105,969 |
| 2024-07-18 | 117.00 | 118.70 | 114.50 | 117.20 | 117.20 | 76,249 |
| 2024-07-17 | 115.50 | 117.50 | 115.00 | 117.10 | 117.10 | 72,355 |
| 2024-07-16 | 117.10 | 117.90 | 114.60 | 117.50 | 117.50 | 67,403 |
| 2024-07-15 | 117.60 | 118.20 | 116.50 | 117.70 | 117.70 | 46,846 |
| 2024-07-12 | 115.00 | 118.40 | 114.50 | 118.40 | 118.40 | 77,628 |
| 2024-07-11 | 117.00 | 119.90 | 115.80 | 116.20 | 116.20 | 86,314 |
| 2024-07-10 | 113.00 | 115.70 | 112.60 | 115.70 | 115.70 | 67,525 |
| 2024-07-09 | 112.10 | 113.80 | 111.60 | 112.70 | 112.70 | 100,456 |
| 2024-07-08 | 109.50 | 111.90 | 109.10 | 111.50 | 111.50 | 57,297 |
| 2024-07-05 | 105.40 | 112.50 | 105.40 | 110.00 | 110.00 | 122,897 |
| 2024-07-04 | 107.00 | 107.60 | 104.70 | 104.70 | 104.70 | 49,561 |
| 2024-07-03 | 105.20 | 106.70 | 105.20 | 106.30 | 106.30 | 111,198 |
| 2024-07-02 | 104.10 | 105.50 | 103.60 | 104.30 | 104.30 | 56,550 |
| 2024-07-01 | 105.70 | 107.00 | 103.70 | 104.30 | 104.30 | 66,764 |
| 2024-06-28 | 103.20 | 104.60 | 101.80 | 104.20 | 104.20 | 97,609 |
| 2024-06-27 | 106.90 | 107.60 | 103.10 | 103.10 | 103.10 | 80,254 |
| 2024-06-26 | 107.50 | 110.40 | 106.30 | 106.90 | 106.90 | 73,521 |
| 2024-06-25 | 105.80 | 107.40 | 104.60 | 106.80 | 106.80 | 63,160 |
| 2024-06-24 | 102.30 | 108.10 | 102.20 | 106.90 | 106.90 | 128,111 |
| 2024-06-21 | 106.00 | 106.10 | 101.90 | 103.00 | 103.00 | 166,532 |
| 2024-06-20 | 106.90 | 108.40 | 105.50 | 106.20 | 106.20 | 61,456 |
| 2024-06-19 | 110.30 | 110.40 | 106.00 | 106.70 | 106.70 | 80,859 |
| 2024-06-18 | 109.20 | 111.30 | 109.20 | 109.90 | 109.90 | 63,705 |
| 2024-06-17 | 109.80 | 111.80 | 108.50 | 108.60 | 108.60 | 63,037 |
| 2024-06-14 | 114.50 | 115.10 | 110.10 | 110.10 | 110.10 | 119,626 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.