Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 153.90 | 157.00 | 152.90 | 155.55 | 155.55 | 56,990 |
| 2022-07-28 | 146.90 | 152.30 | 145.00 | 152.30 | 152.30 | 66,682 |
| 2022-07-27 | 140.35 | 146.50 | 139.70 | 145.05 | 145.05 | 93,813 |
| 2022-07-26 | 136.00 | 144.00 | 131.50 | 137.55 | 137.55 | 148,877 |
| 2022-07-25 | 150.55 | 152.10 | 148.35 | 149.75 | 149.75 | 46,958 |
| 2022-07-22 | 151.00 | 153.30 | 150.00 | 151.65 | 151.65 | 50,100 |
| 2022-07-21 | 150.30 | 153.55 | 149.60 | 151.75 | 151.75 | 65,342 |
| 2022-07-20 | 147.35 | 149.90 | 144.60 | 149.90 | 149.90 | 59,379 |
| 2022-07-19 | 144.00 | 146.00 | 139.55 | 145.95 | 145.95 | 49,387 |
| 2022-07-18 | 146.90 | 147.15 | 144.90 | 146.15 | 146.15 | 44,956 |
| 2022-07-15 | 140.30 | 144.60 | 139.70 | 144.60 | 144.60 | 50,614 |
| 2022-07-14 | 138.90 | 141.00 | 137.55 | 139.20 | 139.20 | 64,979 |
| 2022-07-13 | 135.05 | 139.10 | 133.70 | 138.35 | 138.35 | 60,073 |
| 2022-07-12 | 133.65 | 136.70 | 131.80 | 135.05 | 135.05 | 39,524 |
| 2022-07-11 | 132.20 | 137.40 | 130.30 | 134.90 | 134.90 | 39,975 |
| 2022-07-08 | 134.30 | 137.05 | 132.00 | 136.20 | 136.20 | 48,101 |
| 2022-07-07 | 130.00 | 134.00 | 129.90 | 134.00 | 134.00 | 108,712 |
| 2022-07-06 | 123.70 | 129.00 | 123.30 | 127.85 | 127.85 | 81,788 |
| 2022-07-05 | 126.00 | 126.45 | 119.40 | 121.40 | 121.40 | 149,415 |
| 2022-07-04 | 130.70 | 131.40 | 122.70 | 123.75 | 123.75 | 92,697 |
| 2022-07-01 | 133.45 | 133.55 | 130.15 | 130.75 | 130.75 | 78,524 |
| 2022-06-30 | 137.50 | 139.20 | 132.60 | 135.50 | 135.50 | 81,272 |
| 2022-06-29 | 142.20 | 142.30 | 137.80 | 138.60 | 138.60 | 66,809 |
| 2022-06-28 | 148.10 | 149.00 | 143.75 | 144.15 | 144.15 | 41,371 |
| 2022-06-27 | 148.45 | 150.00 | 143.95 | 146.85 | 146.85 | 68,383 |
| 2022-06-24 | 144.40 | 147.70 | 142.95 | 146.95 | 146.95 | 107,373 |
| 2022-06-23 | 144.10 | 145.20 | 141.55 | 143.00 | 143.00 | 46,073 |
| 2022-06-22 | 147.75 | 148.05 | 143.90 | 146.10 | 146.10 | 51,089 |
| 2022-06-21 | 146.80 | 152.65 | 146.50 | 150.65 | 150.65 | 51,757 |
| 2022-06-20 | 144.30 | 147.40 | 142.15 | 145.05 | 145.05 | 46,915 |
| 2022-06-17 | 142.30 | 145.45 | 141.15 | 144.30 | 144.30 | 73,445 |
| 2022-06-16 | 154.60 | 154.60 | 143.10 | 143.35 | 143.35 | 83,408 |
| 2022-06-15 | 152.00 | 155.00 | 149.35 | 154.70 | 154.70 | 77,151 |
| 2022-06-14 | 159.50 | 160.80 | 151.45 | 151.45 | 151.45 | 86,174 |
| 2022-06-13 | 169.00 | 169.70 | 155.80 | 158.45 | 158.45 | 127,454 |
| 2022-06-10 | 173.25 | 175.50 | 170.90 | 171.80 | 171.80 | 79,462 |
| 2022-06-09 | 175.90 | 176.40 | 170.85 | 176.00 | 176.00 | 66,383 |
| 2022-06-08 | 173.00 | 175.85 | 172.45 | 175.60 | 175.60 | 50,338 |
| 2022-06-07 | 170.40 | 172.05 | 169.00 | 171.60 | 171.60 | 36,922 |
| 2022-06-06 | 173.65 | 175.15 | 172.50 | 172.50 | 172.50 | 30,164 |
| 2022-06-03 | 175.00 | 176.20 | 169.65 | 170.60 | 170.60 | 32,517 |
| 2022-06-02 | 171.60 | 173.90 | 170.85 | 173.90 | 173.90 | 28,143 |
| 2022-06-01 | 171.45 | 172.80 | 168.90 | 171.05 | 171.05 | 29,668 |
| 2022-05-31 | 170.85 | 173.20 | 169.60 | 170.80 | 170.80 | 141,962 |
| 2022-05-30 | 173.00 | 174.95 | 170.65 | 172.40 | 172.40 | 66,704 |
| 2022-05-27 | 169.25 | 172.70 | 168.75 | 172.00 | 172.00 | 60,545 |
| 2022-05-26 | 163.20 | 168.95 | 162.20 | 168.00 | 168.00 | 40,179 |
| 2022-05-25 | 166.45 | 166.65 | 161.70 | 163.30 | 163.30 | 46,211 |
| 2022-05-24 | 167.95 | 169.20 | 164.75 | 165.00 | 165.00 | 66,345 |
| 2022-05-23 | 171.00 | 172.60 | 169.45 | 170.50 | 170.50 | 31,553 |
| 2022-05-20 | 168.40 | 171.45 | 167.15 | 167.85 | 167.85 | 54,943 |
| 2022-05-19 | 163.30 | 167.00 | 160.35 | 166.65 | 166.65 | 38,842 |
| 2022-05-18 | 169.05 | 170.50 | 166.80 | 166.90 | 166.90 | 34,998 |
| 2022-05-17 | 168.25 | 171.30 | 167.25 | 169.05 | 169.05 | 54,435 |
| 2022-05-16 | 166.40 | 167.30 | 164.85 | 166.25 | 166.25 | 39,194 |
| 2022-05-13 | 164.10 | 166.45 | 162.45 | 166.45 | 166.45 | 90,845 |
| 2022-05-12 | 156.70 | 162.45 | 155.65 | 162.00 | 162.00 | 68,123 |
| 2022-05-11 | 160.00 | 163.75 | 158.60 | 162.95 | 162.95 | 54,408 |
| 2022-05-10 | 156.60 | 160.80 | 153.85 | 157.50 | 157.50 | 67,777 |
| 2022-05-09 | 162.15 | 163.55 | 154.10 | 154.20 | 154.20 | 89,665 |
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.