Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 166.00 | 167.15 | 161.90 | 165.15 | 165.15 | 63,089 |
| 2022-05-05 | 173.00 | 174.35 | 167.60 | 168.40 | 168.40 | 75,706 |
| 2022-05-04 | 168.20 | 171.85 | 166.65 | 168.40 | 168.40 | 63,022 |
| 2022-05-03 | 164.80 | 168.35 | 164.10 | 167.65 | 167.65 | 58,635 |
| 2022-05-02 | 170.80 | 170.80 | 162.20 | 164.10 | 164.10 | 105,631 |
| 2022-04-29 | 168.50 | 174.15 | 168.00 | 172.95 | 172.95 | 124,658 |
| 2022-04-28 | 160.00 | 165.70 | 160.00 | 164.50 | 164.50 | 140,055 |
| 2022-04-27 | 154.20 | 156.25 | 150.35 | 153.70 | 153.70 | 80,405 |
| 2022-04-26 | 156.50 | 156.75 | 151.85 | 151.85 | 151.85 | 52,480 |
| 2022-04-25 | 153.00 | 155.95 | 151.30 | 154.10 | 154.10 | 47,260 |
| 2022-04-22 | 155.00 | 155.85 | 152.65 | 155.15 | 155.15 | 52,651 |
| 2022-04-21 | 157.20 | 160.45 | 156.40 | 158.10 | 158.10 | 35,745 |
| 2022-04-20 | 154.00 | 160.10 | 153.00 | 157.55 | 157.55 | 48,056 |
| 2022-04-19 | 153.00 | 154.55 | 150.85 | 153.45 | 153.45 | 69,628 |
| 2022-04-14 | 156.00 | 157.35 | 152.85 | 153.60 | 153.60 | 46,529 |
| 2022-04-13 | 156.00 | 156.00 | 151.20 | 155.70 | 155.70 | 58,506 |
| 2022-04-12 | 152.50 | 155.70 | 151.45 | 154.75 | 154.75 | 54,406 |
| 2022-04-11 | 155.65 | 157.70 | 153.80 | 154.50 | 154.50 | 45,014 |
| 2022-04-08 | 161.25 | 162.20 | 156.70 | 157.15 | 157.15 | 37,131 |
| 2022-04-07 | 159.85 | 162.10 | 158.15 | 158.40 | 158.40 | 58,454 |
| 2022-04-06 | 164.65 | 165.35 | 156.50 | 158.65 | 158.65 | 87,557 |
| 2022-04-05 | 172.55 | 173.65 | 164.30 | 165.00 | 165.00 | 60,387 |
| 2022-04-04 | 167.80 | 173.25 | 165.95 | 171.50 | 171.50 | 61,389 |
| 2022-04-01 | 171.50 | 172.20 | 166.90 | 167.15 | 167.15 | 51,591 |
| 2022-03-31 | 172.40 | 174.80 | 168.20 | 171.10 | 171.10 | 89,806 |
| 2022-03-30 | 175.20 | 175.20 | 171.90 | 173.30 | 173.30 | 40,418 |
| 2022-03-29 | 176.40 | 178.20 | 173.40 | 175.30 | 175.30 | 100,102 |
| 2022-03-28 | 172.00 | 175.60 | 170.20 | 173.60 | 173.60 | 82,608 |
| 2022-03-25 | 170.60 | 173.80 | 169.40 | 171.40 | 171.40 | 56,474 |
| 2022-03-24 | 166.00 | 170.90 | 164.90 | 170.50 | 170.50 | 51,334 |
| 2022-03-23 | 168.80 | 169.50 | 164.10 | 166.20 | 166.20 | 74,716 |
| 2022-03-22 | 165.40 | 168.80 | 164.30 | 167.40 | 167.40 | 79,499 |
| 2022-03-21 | 165.20 | 167.50 | 163.10 | 165.40 | 165.40 | 59,170 |
| 2022-03-18 | 162.70 | 166.90 | 159.10 | 166.90 | 166.90 | 108,039 |
| 2022-03-17 | 164.90 | 165.80 | 158.50 | 160.70 | 160.70 | 97,395 |
| 2022-03-16 | 152.50 | 163.10 | 152.00 | 162.20 | 162.20 | 197,211 |
| 2022-03-15 | 148.00 | 149.20 | 144.40 | 147.70 | 147.70 | 86,651 |
| 2022-03-14 | 153.00 | 153.90 | 149.50 | 150.50 | 150.50 | 123,127 |
| 2022-03-11 | 141.30 | 152.40 | 140.20 | 148.80 | 148.80 | 178,331 |
| 2022-03-10 | 143.80 | 144.00 | 138.00 | 138.80 | 138.80 | 89,021 |
| 2022-03-09 | 136.20 | 143.00 | 135.80 | 143.00 | 143.00 | 163,736 |
| 2022-03-08 | 130.00 | 137.70 | 129.10 | 130.70 | 130.70 | 101,032 |
| 2022-03-07 | 129.60 | 138.40 | 127.10 | 133.00 | 133.00 | 192,618 |
| 2022-03-04 | 139.60 | 143.60 | 135.50 | 135.70 | 135.70 | 103,115 |
| 2022-03-03 | 145.00 | 147.60 | 142.60 | 143.20 | 143.20 | 74,582 |
| 2022-03-02 | 141.20 | 144.70 | 137.70 | 144.40 | 144.40 | 98,425 |
| 2022-03-01 | 146.90 | 146.90 | 140.00 | 142.80 | 142.80 | 86,661 |
| 2022-02-28 | 140.10 | 148.30 | 139.80 | 147.60 | 147.60 | 116,879 |
| 2022-02-25 | 140.80 | 145.10 | 138.10 | 144.90 | 144.90 | 108,161 |
| 2022-02-24 | 130.00 | 137.40 | 128.30 | 137.10 | 137.10 | 188,861 |
| 2022-02-23 | 141.30 | 141.70 | 137.80 | 137.80 | 137.80 | 107,553 |
| 2022-02-22 | 133.90 | 143.80 | 132.00 | 140.40 | 140.40 | 144,824 |
| 2022-02-21 | 146.10 | 147.20 | 139.30 | 140.20 | 140.20 | 123,874 |
| 2022-02-18 | 149.20 | 149.20 | 146.20 | 146.20 | 146.20 | 76,415 |
| 2022-02-17 | 152.30 | 152.30 | 147.60 | 148.30 | 148.30 | 74,581 |
| 2022-02-16 | 151.20 | 154.20 | 150.80 | 152.60 | 152.60 | 85,187 |
| 2022-02-15 | 146.10 | 149.80 | 145.40 | 149.00 | 149.00 | 142,228 |
| 2022-02-14 | 147.40 | 148.50 | 143.10 | 147.00 | 147.00 | 161,242 |
| 2022-02-11 | 155.70 | 156.50 | 152.00 | 152.00 | 152.00 | 98,111 |
| 2022-02-10 | 160.50 | 161.70 | 156.00 | 158.70 | 158.70 | 67,161 |
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.