Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 113.05 | 118.55 | 112.00 | 115.25 | 115.25 | 396,923 |
| 2026-07-23 | 120.00 | 128.00 | 113.40 | 116.80 | 116.80 | 967,520 |
| 2026-07-22 | 92.140 | 97.480 | 91.440 | 96.020 | 96.020 | 292,712 |
| 2026-07-21 | 88.880 | 95.720 | 88.420 | 95.480 | 95.480 | 305,274 |
| 2026-07-20 | 87.140 | 87.960 | 82.760 | 86.400 | 86.400 | 383,755 |
| 2026-07-17 | 86.180 | 88.200 | 81.660 | 87.340 | 87.340 | 430,530 |
| 2026-07-16 | 96.620 | 97.480 | 87.860 | 90.180 | 90.180 | 410,321 |
| 2026-07-15 | 106.30 | 107.80 | 97.640 | 97.640 | 97.640 | 606,484 |
| 2026-07-14 | 97.260 | 104.65 | 96.860 | 102.75 | 102.75 | 375,594 |
| 2026-07-13 | 93.800 | 99.100 | 92.740 | 97.860 | 97.860 | 329,205 |
| 2026-07-10 | 101.50 | 102.45 | 95.060 | 98.000 | 98.000 | 301,979 |
| 2026-07-09 | 102.25 | 106.10 | 101.45 | 104.10 | 104.10 | 312,587 |
| 2026-07-08 | 97.580 | 99.960 | 94.440 | 98.340 | 98.340 | 296,093 |
| 2026-07-07 | 113.35 | 113.40 | 97.540 | 98.160 | 98.160 | 797,073 |
| 2026-07-06 | 113.70 | 118.70 | 113.00 | 118.40 | 118.40 | 173,826 |
| 2026-07-03 | 115.00 | 118.80 | 113.55 | 117.30 | 117.30 | 176,890 |
| 2026-07-02 | 111.10 | 118.63 | 109.40 | 111.75 | 111.75 | 264,841 |
| 2026-07-01 | 116.75 | 124.45 | 113.38 | 116.65 | 116.65 | 309,543 |
| 2026-06-30 | 118.85 | 119.30 | 113.25 | 117.30 | 117.30 | 230,233 |
| 2026-06-29 | 118.65 | 125.20 | 111.15 | 114.30 | 114.30 | 466,001 |
| 2026-06-26 | 110.70 | 114.35 | 108.00 | 114.35 | 114.35 | 358,682 |
| 2026-06-25 | 117.55 | 120.90 | 108.10 | 112.25 | 112.25 | 524,563 |
| 2026-06-24 | 122.10 | 122.85 | 105.50 | 107.30 | 107.30 | 431,118 |
| 2026-06-23 | 124.35 | 125.60 | 114.35 | 120.40 | 120.40 | 407,147 |
| 2026-06-22 | 120.90 | 132.50 | 118.60 | 129.45 | 129.45 | 311,323 |
| 2026-06-19 | 117.50 | 122.35 | 117.25 | 118.50 | 118.50 | 657,211 |
| 2026-06-18 | 123.00 | 125.00 | 114.10 | 116.50 | 116.50 | 698,203 |
| 2026-06-17 | 129.60 | 130.70 | 124.10 | 124.70 | 124.70 | 312,748 |
| 2026-06-16 | 135.90 | 140.20 | 127.25 | 128.65 | 128.65 | 279,218 |
| 2026-06-15 | 139.00 | 142.90 | 132.45 | 138.80 | 138.80 | 441,475 |
| 2026-06-12 | 134.20 | 137.35 | 127.80 | 137.35 | 137.35 | 342,013 |
| 2026-06-11 | 129.75 | 133.35 | 127.05 | 128.60 | 128.60 | 433,290 |
| 2026-06-10 | 137.25 | 137.80 | 118.50 | 125.35 | 125.35 | 936,562 |
| 2026-06-09 | 159.95 | 160.40 | 140.15 | 140.15 | 140.15 | 444,225 |
| 2026-06-08 | 138.15 | 158.80 | 137.30 | 156.45 | 156.45 | 558,104 |
| 2026-06-05 | 152.00 | 152.55 | 145.30 | 146.65 | 146.65 | 327,647 |
| 2026-06-04 | 161.05 | 162.55 | 149.10 | 156.50 | 156.50 | 512,760 |
| 2026-06-03 | 154.50 | 166.75 | 153.10 | 165.70 | 165.70 | 673,201 |
| 2026-06-02 | 147.20 | 157.45 | 143.95 | 153.05 | 153.05 | 606,843 |
| 2026-06-01 | 179.00 | 179.35 | 147.20 | 147.20 | 147.20 | 823,105 |
| 2026-05-29 | 191.30 | 200.50 | 175.50 | 177.55 | 177.55 | 511,480 |
| 2026-05-28 | 159.95 | 193.30 | 157.50 | 192.20 | 192.20 | 950,641 |
| 2026-05-27 | 163.80 | 167.75 | 151.35 | 154.20 | 154.20 | 499,312 |
| 2026-05-26 | 172.00 | 175.00 | 164.40 | 166.70 | 166.70 | 563,812 |
| 2026-05-25 | 179.30 | 182.00 | 173.15 | 176.30 | 176.30 | 289,004 |
| 2026-05-22 | 169.40 | 178.90 | 168.70 | 177.35 | 177.35 | 359,578 |
| 2026-05-21 | 161.85 | 169.30 | 157.70 | 166.60 | 166.60 | 357,940 |
| 2026-05-20 | 148.00 | 160.70 | 147.00 | 158.00 | 158.00 | 579,871 |
| 2026-05-19 | 143.50 | 150.25 | 138.00 | 143.15 | 143.15 | 393,617 |
| 2026-05-18 | 144.00 | 149.70 | 139.65 | 140.25 | 140.25 | 305,448 |
| 2026-05-15 | 141.00 | 151.75 | 136.10 | 148.05 | 148.05 | 538,593 |
| 2026-05-14 | 155.85 | 157.75 | 149.90 | 151.90 | 151.90 | 259,165 |
| 2026-05-13 | 154.45 | 159.80 | 149.25 | 155.85 | 155.85 | 394,478 |
| 2026-05-12 | 159.75 | 161.50 | 142.00 | 144.70 | 144.70 | 601,885 |
| 2026-05-11 | 171.10 | 180.00 | 159.15 | 161.70 | 161.70 | 744,456 |
| 2026-05-08 | 156.00 | 173.80 | 152.05 | 171.35 | 171.35 | 854,912 |
| 2026-05-07 | 151.50 | 158.45 | 144.80 | 150.75 | 150.75 | 586,974 |
| 2026-05-06 | 161.00 | 161.90 | 138.60 | 146.85 | 146.85 | 1,132,467 |
| 2026-05-05 | 150.00 | 159.25 | 135.45 | 157.90 | 157.90 | 1,041,908 |
| 2026-05-04 | 139.60 | 153.55 | 138.00 | 153.50 | 153.50 | 871,124 |
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.