Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 125.15 | 126.00 | 122.80 | 123.55 | 123.55 | 79,937 |
| 2024-03-15 | 129.10 | 129.65 | 124.80 | 124.80 | 124.80 | 173,414 |
| 2024-03-14 | 133.30 | 133.95 | 129.25 | 129.60 | 129.60 | 79,360 |
| 2024-03-13 | 130.90 | 133.30 | 130.55 | 132.90 | 132.90 | 104,241 |
| 2024-03-12 | 127.55 | 130.90 | 126.95 | 130.20 | 130.20 | 81,567 |
| 2024-03-11 | 128.00 | 129.70 | 126.50 | 127.55 | 127.55 | 79,750 |
| 2024-03-08 | 137.50 | 137.50 | 130.65 | 130.65 | 130.65 | 73,544 |
| 2024-03-07 | 133.65 | 137.35 | 132.75 | 137.35 | 137.35 | 47,602 |
| 2024-03-06 | 132.35 | 135.25 | 132.35 | 134.65 | 134.65 | 99,661 |
| 2024-03-05 | 134.15 | 134.50 | 132.50 | 132.60 | 132.60 | 61,893 |
| 2024-03-04 | 137.80 | 139.20 | 135.45 | 135.70 | 135.70 | 53,182 |
| 2024-03-01 | 136.85 | 137.85 | 134.85 | 137.20 | 137.20 | 58,029 |
| 2024-02-29 | 137.65 | 137.65 | 134.90 | 135.15 | 135.15 | 69,924 |
| 2024-02-28 | 140.90 | 140.90 | 137.35 | 137.85 | 137.85 | 63,035 |
| 2024-02-27 | 139.45 | 142.75 | 137.30 | 141.90 | 141.90 | 59,616 |
| 2024-02-26 | 139.50 | 141.00 | 138.80 | 139.45 | 139.45 | 44,890 |
| 2024-02-23 | 143.00 | 144.40 | 140.50 | 140.50 | 140.50 | 53,028 |
| 2024-02-22 | 146.65 | 148.60 | 141.95 | 143.10 | 143.10 | 99,779 |
| 2024-02-21 | 140.60 | 142.25 | 138.10 | 139.35 | 139.35 | 56,069 |
| 2024-02-20 | 141.35 | 141.35 | 137.95 | 140.30 | 140.30 | 82,180 |
| 2024-02-19 | 143.75 | 144.50 | 142.25 | 142.25 | 142.25 | 56,357 |
| 2024-02-16 | 146.05 | 149.65 | 144.05 | 145.75 | 145.75 | 59,916 |
| 2024-02-15 | 148.85 | 149.10 | 144.15 | 145.05 | 145.05 | 78,180 |
| 2024-02-14 | 141.25 | 147.00 | 140.75 | 145.95 | 145.95 | 89,589 |
| 2024-02-13 | 144.00 | 144.65 | 141.05 | 141.75 | 141.75 | 101,972 |
| 2024-02-12 | 142.90 | 146.25 | 142.85 | 145.15 | 145.15 | 138,310 |
| 2024-02-09 | 136.70 | 145.05 | 135.40 | 142.20 | 142.20 | 154,754 |
| 2024-02-08 | 127.00 | 138.75 | 126.65 | 137.35 | 137.35 | 255,251 |
| 2024-02-07 | 131.90 | 132.00 | 129.80 | 130.05 | 130.05 | 55,846 |
| 2024-02-06 | 133.35 | 134.35 | 130.15 | 131.90 | 131.90 | 48,308 |
| 2024-02-05 | 136.65 | 136.65 | 131.60 | 132.65 | 132.65 | 69,293 |
| 2024-02-02 | 138.90 | 139.95 | 137.60 | 137.60 | 137.60 | 50,565 |
| 2024-02-01 | 134.60 | 140.80 | 133.90 | 137.75 | 137.75 | 71,126 |
| 2024-01-31 | 135.05 | 136.30 | 134.45 | 135.40 | 135.40 | 51,662 |
| 2024-01-30 | 135.90 | 136.75 | 134.15 | 136.70 | 136.70 | 48,323 |
| 2024-01-29 | 134.00 | 135.05 | 132.60 | 135.05 | 135.05 | 79,985 |
| 2024-01-26 | 135.50 | 137.50 | 134.90 | 136.00 | 136.00 | 92,114 |
| 2024-01-25 | 141.00 | 141.00 | 136.05 | 138.95 | 138.95 | 88,267 |
| 2024-01-24 | 144.60 | 145.65 | 141.15 | 142.65 | 142.65 | 61,039 |
| 2024-01-23 | 142.65 | 142.75 | 140.10 | 140.35 | 140.35 | 48,127 |
| 2024-01-22 | 143.95 | 146.00 | 142.40 | 142.40 | 142.40 | 65,990 |
| 2024-01-19 | 142.00 | 143.90 | 140.35 | 142.30 | 142.30 | 72,427 |
| 2024-01-18 | 135.70 | 141.00 | 135.60 | 140.00 | 140.00 | 73,112 |
| 2024-01-17 | 138.75 | 138.75 | 132.00 | 133.45 | 133.45 | 96,236 |
| 2024-01-16 | 138.15 | 140.15 | 136.65 | 139.85 | 139.85 | 93,026 |
| 2024-01-15 | 147.00 | 147.30 | 139.65 | 139.80 | 139.80 | 88,157 |
| 2024-01-12 | 147.15 | 148.10 | 145.60 | 147.35 | 147.35 | 61,787 |
| 2024-01-11 | 154.00 | 154.80 | 146.05 | 146.05 | 146.05 | 71,349 |
| 2024-01-10 | 150.85 | 153.40 | 150.85 | 152.50 | 152.50 | 57,691 |
| 2024-01-09 | 152.15 | 152.90 | 148.80 | 150.85 | 150.85 | 31,507 |
| 2024-01-08 | 147.40 | 152.45 | 147.15 | 152.00 | 152.00 | 65,019 |
| 2024-01-05 | 147.20 | 149.15 | 144.25 | 148.15 | 148.15 | 58,577 |
| 2024-01-04 | 150.50 | 150.85 | 145.15 | 149.10 | 149.10 | 74,531 |
| 2024-01-03 | 156.60 | 157.55 | 149.95 | 150.55 | 150.55 | 69,210 |
| 2024-01-02 | 162.25 | 164.10 | 158.20 | 158.50 | 158.50 | 43,880 |
| 2023-12-29 | 163.20 | 164.00 | 161.80 | 161.80 | 161.80 | 24,030 |
| 2023-12-28 | 164.95 | 164.95 | 162.70 | 163.30 | 163.30 | 25,318 |
| 2023-12-27 | 163.50 | 167.10 | 163.50 | 164.50 | 164.50 | 49,839 |
| 2023-12-22 | 161.85 | 164.30 | 160.90 | 163.20 | 163.20 | 28,965 |
| 2023-12-21 | 161.30 | 162.50 | 158.95 | 162.50 | 162.50 | 40,186 |
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.