Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 121.80 | 125.70 | 120.25 | 124.40 | 124.40 | 43,692 |
| 2022-10-20 | 118.70 | 124.00 | 117.60 | 123.70 | 123.70 | 45,739 |
| 2022-10-19 | 123.25 | 123.50 | 117.70 | 119.50 | 119.50 | 51,563 |
| 2022-10-18 | 123.70 | 124.90 | 121.35 | 121.65 | 121.65 | 59,754 |
| 2022-10-17 | 119.40 | 122.15 | 118.00 | 120.65 | 120.65 | 58,961 |
| 2022-10-14 | 123.95 | 124.40 | 118.70 | 119.05 | 119.05 | 50,839 |
| 2022-10-13 | 116.90 | 122.00 | 110.95 | 120.45 | 120.45 | 82,725 |
| 2022-10-12 | 119.00 | 120.45 | 116.15 | 117.25 | 117.25 | 68,820 |
| 2022-10-11 | 119.55 | 121.35 | 117.70 | 118.35 | 118.35 | 40,239 |
| 2022-10-10 | 120.55 | 124.45 | 119.70 | 120.30 | 120.30 | 40,316 |
| 2022-10-07 | 127.00 | 127.55 | 122.80 | 122.80 | 122.80 | 54,183 |
| 2022-10-06 | 129.20 | 129.75 | 126.30 | 129.00 | 129.00 | 32,661 |
| 2022-10-05 | 127.25 | 130.50 | 126.10 | 128.00 | 128.00 | 45,307 |
| 2022-10-04 | 123.05 | 128.60 | 122.75 | 128.20 | 128.20 | 83,760 |
| 2022-10-03 | 116.75 | 120.35 | 113.70 | 120.30 | 120.30 | 85,028 |
| 2022-09-30 | 119.80 | 120.65 | 115.75 | 118.65 | 118.65 | 77,995 |
| 2022-09-29 | 125.20 | 125.20 | 119.35 | 119.90 | 119.90 | 50,601 |
| 2022-09-28 | 122.40 | 126.25 | 120.05 | 126.25 | 126.25 | 73,895 |
| 2022-09-27 | 127.75 | 131.20 | 126.05 | 126.50 | 126.50 | 57,968 |
| 2022-09-26 | 122.05 | 128.10 | 121.80 | 125.95 | 125.95 | 66,620 |
| 2022-09-23 | 126.35 | 127.70 | 123.15 | 124.90 | 124.90 | 55,737 |
| 2022-09-22 | 131.10 | 132.65 | 127.00 | 127.00 | 127.00 | 43,778 |
| 2022-09-21 | 131.80 | 135.00 | 131.30 | 134.70 | 134.70 | 48,613 |
| 2022-09-20 | 134.55 | 134.95 | 131.05 | 133.85 | 133.85 | 39,598 |
| 2022-09-19 | 133.30 | 135.05 | 131.55 | 134.05 | 134.05 | 45,528 |
| 2022-09-16 | 135.80 | 136.40 | 133.55 | 134.10 | 134.10 | 172,876 |
| 2022-09-15 | 142.20 | 143.55 | 137.25 | 138.00 | 138.00 | 44,428 |
| 2022-09-14 | 138.85 | 142.75 | 138.35 | 141.10 | 141.10 | 41,562 |
| 2022-09-13 | 150.15 | 150.40 | 140.20 | 140.45 | 140.45 | 52,259 |
| 2022-09-12 | 147.60 | 150.00 | 146.35 | 149.75 | 149.75 | 36,556 |
| 2022-09-09 | 141.00 | 146.80 | 140.95 | 146.30 | 146.30 | 43,411 |
| 2022-09-08 | 137.50 | 141.00 | 135.70 | 140.95 | 140.95 | 44,492 |
| 2022-09-07 | 134.80 | 135.95 | 133.30 | 135.65 | 135.65 | 39,875 |
| 2022-09-06 | 137.05 | 138.65 | 133.90 | 135.90 | 135.90 | 51,932 |
| 2022-09-05 | 137.10 | 137.90 | 135.60 | 137.60 | 137.60 | 34,788 |
| 2022-09-02 | 141.25 | 142.00 | 138.35 | 141.00 | 141.00 | 39,306 |
| 2022-09-01 | 139.45 | 139.45 | 136.10 | 137.90 | 137.90 | 51,823 |
| 2022-08-31 | 145.40 | 147.10 | 140.85 | 141.30 | 141.30 | 67,853 |
| 2022-08-30 | 144.80 | 148.00 | 142.95 | 144.00 | 144.00 | 34,863 |
| 2022-08-29 | 144.40 | 147.50 | 143.75 | 144.50 | 144.50 | 46,962 |
| 2022-08-26 | 154.40 | 155.40 | 149.05 | 149.40 | 149.40 | 30,260 |
| 2022-08-25 | 150.60 | 153.85 | 149.90 | 152.75 | 152.75 | 33,753 |
| 2022-08-24 | 148.60 | 149.90 | 146.70 | 149.75 | 149.75 | 21,705 |
| 2022-08-23 | 147.45 | 149.90 | 146.20 | 149.00 | 149.00 | 35,986 |
| 2022-08-22 | 152.80 | 153.15 | 148.85 | 149.40 | 149.40 | 42,769 |
| 2022-08-19 | 155.30 | 156.60 | 153.20 | 153.90 | 153.90 | 33,252 |
| 2022-08-18 | 155.00 | 157.95 | 154.65 | 157.15 | 157.15 | 30,793 |
| 2022-08-17 | 161.15 | 161.35 | 154.75 | 155.20 | 155.20 | 60,311 |
| 2022-08-16 | 163.00 | 163.30 | 160.10 | 161.40 | 161.40 | 30,050 |
| 2022-08-15 | 161.50 | 162.95 | 160.95 | 162.30 | 162.30 | 19,657 |
| 2022-08-12 | 159.65 | 161.90 | 157.95 | 161.25 | 161.25 | 33,112 |
| 2022-08-11 | 159.25 | 160.05 | 156.75 | 159.35 | 159.35 | 40,726 |
| 2022-08-10 | 152.80 | 158.75 | 151.05 | 158.20 | 158.20 | 45,806 |
| 2022-08-09 | 161.50 | 161.55 | 154.20 | 154.40 | 154.40 | 63,889 |
| 2022-08-08 | 163.30 | 165.00 | 161.00 | 161.10 | 161.10 | 33,325 |
| 2022-08-05 | 164.75 | 166.95 | 160.60 | 161.90 | 161.90 | 41,094 |
| 2022-08-04 | 161.50 | 165.65 | 160.75 | 164.25 | 164.25 | 38,929 |
| 2022-08-03 | 155.90 | 161.55 | 155.75 | 161.00 | 161.00 | 31,790 |
| 2022-08-02 | 156.50 | 157.05 | 154.35 | 156.75 | 156.75 | 30,440 |
| 2022-08-01 | 155.85 | 159.70 | 153.55 | 158.05 | 158.05 | 41,892 |
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.