Soitec SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	139.60	153.55	138.00	153.50	153.50	871,124
2026-04-30	118.15	131.80	118.05	126.95	126.95	1,249,171
2026-04-29	101.35	113.95	100.85	113.10	113.10	687,489
2026-04-28	105.00	108.50	96.020	98.760	98.760	665,224
2026-04-27	113.00	113.20	104.65	109.55	109.55	487,469
2026-04-24	106.80	116.90	101.55	112.65	112.65	519,749
2026-04-23	109.45	113.00	103.65	106.60	106.60	657,311
2026-04-22	97.480	117.00	96.100	109.70	109.70	910,027
2026-04-21	97.780	105.55	95.900	100.75	100.75	885,725
2026-04-20	99.680	114.55	98.660	100.00	100.00	1,544,783
2026-04-17	86.460	101.45	85.800	97.820	97.820	1,352,720
2026-04-16	78.640	86.500	78.240	85.480	85.480	829,167
2026-04-15	74.000	80.240	72.620	76.820	76.820	928,668
2026-04-14	66.300	73.000	66.300	72.340	72.340	705,812
2026-04-13	62.000	66.200	61.060	64.640	64.640	416,091
2026-04-10	55.660	65.160	55.660	63.740	63.740	914,871
2026-04-09	53.860	54.220	51.940	53.560	53.560	189,682
2026-04-08	53.620	55.640	52.000	54.220	54.220	581,665
2026-04-07	49.570	51.540	48.550	49.000	49.000	336,714
2026-04-02	51.480	51.480	48.820	50.000	50.000	459,972
2026-04-01	55.320	55.420	53.040	53.080	53.080	266,740
2026-03-31	50.880	52.780	50.000	51.640	51.640	185,623
2026-03-30	53.360	53.900	50.360	51.800	51.800	272,903
2026-03-27	53.380	54.160	51.100	53.780	53.780	258,785
2026-03-26	56.840	57.900	52.100	53.460	53.460	443,211
2026-03-25	52.780	56.340	52.780	54.540	54.540	405,948
2026-03-24	51.340	51.720	47.540	50.700	50.700	477,007
2026-03-23	50.200	54.520	47.900	51.840	51.840	696,804
2026-03-20	55.620	58.240	51.400	51.760	51.760	514,044
2026-03-19	62.420	62.420	53.620	54.180	54.180	792,927
2026-03-18	62.460	65.160	61.160	63.000	63.000	377,000
2026-03-17	61.540	62.800	57.220	61.380	61.380	752,550
2026-03-16	60.000	64.780	59.760	63.160	63.160	718,762
2026-03-13	56.300	59.000	55.320	59.000	59.000	536,290
2026-03-12	52.100	58.880	49.820	57.620	57.620	1,176,986
2026-03-11	43.790	51.400	43.450	51.300	51.300	925,277
2026-03-10	42.740	45.630	42.740	44.170	44.170	298,538
2026-03-09	39.900	41.980	39.210	41.770	41.770	191,021
2026-03-06	41.710	43.220	40.710	41.700	41.700	186,345
2026-03-05	42.630	43.700	41.020	41.050	41.050	203,117
2026-03-04	41.800	43.650	41.300	42.340	42.340	178,358
2026-03-03	43.100	43.390	40.570	42.010	42.010	433,975
2026-03-02	38.500	43.770	38.040	43.060	43.060	366,368
2026-02-27	42.340	42.910	40.290	40.900	40.900	148,584
2026-02-26	41.600	43.770	41.090	42.160	42.160	257,000
2026-02-25	40.490	41.380	39.350	41.380	41.380	127,861
2026-02-24	39.260	40.950	38.860	40.330	40.330	225,720
2026-02-23	36.400	39.800	36.010	39.230	39.230	190,964
2026-02-20	36.850	37.340	36.060	36.950	36.950	77,888
2026-02-19	37.200	37.280	36.220	36.490	36.490	76,722
2026-02-18	37.310	38.390	36.870	37.210	37.210	144,462
2026-02-17	36.600	37.630	35.900	37.110	37.110	106,754
2026-02-16	37.650	37.680	36.260	36.890	36.890	113,991
2026-02-13	36.850	37.340	35.390	37.340	37.340	263,216
2026-02-12	39.020	39.850	36.570	36.580	36.580	493,489
2026-02-11	34.500	39.710	34.200	39.100	39.100	677,036
2026-02-10	32.800	34.800	32.200	34.800	34.800	310,611
2026-02-09	32.400	32.880	31.830	32.500	32.500	215,073
2026-02-06	30.500	32.130	29.850	31.880	31.880	249,719
2026-02-05	29.810	31.600	29.060	30.420	30.420	365,520

← NewerPage 3 of 5 · 255 trading daysOlder →

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.