Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 118.50 | 119.60 | 114.40 | 115.50 | 115.50 | 119,614 |
| 2024-06-12 | 113.00 | 119.20 | 113.00 | 118.50 | 118.50 | 134,694 |
| 2024-06-11 | 111.50 | 114.30 | 111.20 | 113.20 | 113.20 | 105,631 |
| 2024-06-10 | 110.00 | 112.70 | 109.40 | 111.70 | 111.70 | 71,736 |
| 2024-06-07 | 112.10 | 114.20 | 111.20 | 111.90 | 111.90 | 78,994 |
| 2024-06-06 | 114.00 | 114.90 | 111.30 | 111.80 | 111.80 | 56,705 |
| 2024-06-05 | 110.10 | 113.40 | 109.40 | 112.70 | 112.70 | 54,611 |
| 2024-06-04 | 107.50 | 110.20 | 106.60 | 109.10 | 109.10 | 82,338 |
| 2024-06-03 | 112.00 | 112.20 | 106.60 | 107.50 | 107.50 | 87,108 |
| 2024-05-31 | 110.60 | 111.00 | 109.00 | 111.00 | 111.00 | 123,200 |
| 2024-05-30 | 108.20 | 111.90 | 107.80 | 110.80 | 110.80 | 64,291 |
| 2024-05-29 | 112.30 | 112.50 | 108.70 | 109.00 | 109.00 | 83,016 |
| 2024-05-28 | 110.70 | 114.70 | 110.50 | 112.60 | 112.60 | 108,281 |
| 2024-05-27 | 115.00 | 116.80 | 110.70 | 110.90 | 110.90 | 95,082 |
| 2024-05-24 | 108.40 | 114.50 | 106.60 | 114.50 | 114.50 | 132,991 |
| 2024-05-23 | 114.40 | 116.70 | 109.00 | 110.60 | 110.60 | 240,384 |
| 2024-05-22 | 113.90 | 115.80 | 110.50 | 114.40 | 114.40 | 168,738 |
| 2024-05-21 | 111.20 | 112.00 | 109.20 | 110.70 | 110.70 | 82,573 |
| 2024-05-20 | 108.90 | 112.00 | 108.30 | 111.70 | 111.70 | 58,586 |
| 2024-05-17 | 109.70 | 112.30 | 109.50 | 110.70 | 110.70 | 133,742 |
| 2024-05-16 | 109.00 | 111.30 | 109.00 | 111.00 | 111.00 | 118,349 |
| 2024-05-15 | 105.40 | 108.50 | 105.00 | 108.00 | 108.00 | 113,158 |
| 2024-05-14 | 99.000 | 106.80 | 98.900 | 104.60 | 104.60 | 221,383 |
| 2024-05-13 | 100.10 | 100.50 | 98.100 | 98.400 | 98.400 | 66,008 |
| 2024-05-10 | 97.350 | 100.50 | 97.350 | 99.500 | 99.500 | 90,642 |
| 2024-05-09 | 96.800 | 97.750 | 96.400 | 97.500 | 97.500 | 36,375 |
| 2024-05-08 | 96.750 | 97.250 | 95.750 | 96.700 | 96.700 | 51,681 |
| 2024-05-07 | 96.000 | 97.450 | 94.800 | 96.600 | 96.600 | 72,735 |
| 2024-05-06 | 94.800 | 95.700 | 93.850 | 95.500 | 95.500 | 42,867 |
| 2024-05-03 | 92.100 | 95.600 | 91.900 | 94.200 | 94.200 | 83,240 |
| 2024-05-02 | 91.600 | 92.600 | 90.000 | 91.600 | 91.600 | 92,775 |
| 2024-04-30 | 92.000 | 93.200 | 91.800 | 92.600 | 92.600 | 79,059 |
| 2024-04-29 | 93.350 | 93.350 | 91.550 | 91.900 | 91.900 | 46,608 |
| 2024-04-26 | 89.750 | 92.600 | 89.200 | 92.350 | 92.350 | 86,600 |
| 2024-04-25 | 90.000 | 91.350 | 88.200 | 88.550 | 88.550 | 68,883 |
| 2024-04-24 | 93.850 | 95.300 | 90.300 | 91.000 | 91.000 | 143,715 |
| 2024-04-23 | 88.250 | 90.250 | 87.700 | 90.250 | 90.250 | 73,860 |
| 2024-04-22 | 86.950 | 88.450 | 86.950 | 87.200 | 87.200 | 65,777 |
| 2024-04-19 | 86.550 | 88.350 | 86.000 | 87.200 | 87.200 | 89,479 |
| 2024-04-18 | 90.450 | 91.950 | 89.600 | 89.700 | 89.700 | 84,036 |
| 2024-04-17 | 90.300 | 91.150 | 89.500 | 90.700 | 90.700 | 72,432 |
| 2024-04-16 | 89.000 | 91.500 | 88.500 | 91.000 | 91.000 | 72,132 |
| 2024-04-15 | 92.100 | 93.150 | 91.150 | 91.250 | 91.250 | 58,712 |
| 2024-04-12 | 95.000 | 95.000 | 91.450 | 92.600 | 92.600 | 108,041 |
| 2024-04-11 | 92.800 | 95.650 | 92.500 | 93.750 | 93.750 | 80,533 |
| 2024-04-10 | 92.850 | 95.600 | 92.050 | 93.100 | 93.100 | 94,870 |
| 2024-04-09 | 89.850 | 94.000 | 88.900 | 92.700 | 92.700 | 175,600 |
| 2024-04-08 | 91.000 | 91.750 | 88.800 | 90.050 | 90.050 | 168,803 |
| 2024-04-05 | 93.450 | 94.700 | 91.000 | 92.500 | 92.500 | 165,997 |
| 2024-04-04 | 99.450 | 99.500 | 94.550 | 95.500 | 95.500 | 139,923 |
| 2024-04-03 | 97.700 | 99.500 | 95.500 | 99.100 | 99.100 | 204,939 |
| 2024-04-02 | 97.000 | 102.70 | 96.700 | 99.800 | 99.800 | 244,371 |
| 2024-03-28 | 101.00 | 110.05 | 95.600 | 95.900 | 95.900 | 664,734 |
| 2024-03-27 | 120.70 | 122.00 | 120.15 | 120.75 | 120.75 | 65,407 |
| 2024-03-26 | 123.50 | 123.50 | 120.80 | 121.75 | 121.75 | 61,688 |
| 2024-03-25 | 121.85 | 123.95 | 121.25 | 123.65 | 123.65 | 48,667 |
| 2024-03-22 | 123.00 | 124.10 | 120.85 | 122.20 | 122.20 | 76,409 |
| 2024-03-21 | 123.00 | 125.25 | 122.40 | 123.75 | 123.75 | 101,670 |
| 2024-03-20 | 122.00 | 122.55 | 120.05 | 120.25 | 120.25 | 79,141 |
| 2024-03-19 | 121.90 | 123.35 | 121.40 | 122.65 | 122.65 | 88,152 |
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.