Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.800	30.790	25.600	30.220	30.220	1,086,329
2026-02-03	26.100	26.100	23.500	24.510	24.510	487,452
2026-02-02	25.470	26.330	25.150	25.800	25.800	365,885
2026-01-30	26.600	26.950	26.320	26.350	26.350	243,780
2026-01-29	27.870	28.190	26.360	26.560	26.560	125,637
2026-01-28	28.560	28.820	27.150	27.480	27.480	217,483
2026-01-27	27.910	28.190	27.290	28.050	28.050	123,552
2026-01-26	27.200	27.870	26.840	27.750	27.750	124,267
2026-01-23	28.460	28.550	27.210	27.550	27.550	204,845
2026-01-22	28.820	29.200	28.310	28.490	28.490	130,001
2026-01-21	27.780	28.440	27.250	28.220	28.220	127,448
2026-01-20	27.040	27.810	26.600	27.430	27.430	242,517
2026-01-19	27.390	28.070	27.200	27.450	27.450	146,488
2026-01-16	29.060	29.200	27.740	28.190	28.190	219,456
2026-01-15	28.700	30.850	28.700	29.130	29.130	417,771
2026-01-14	28.480	28.590	27.020	28.240	28.240	212,753
2026-01-13	27.150	28.570	26.320	28.310	28.310	216,724
2026-01-12	27.050	27.400	26.410	26.710	26.710	175,714
2026-01-09	26.510	27.110	25.950	26.990	26.990	210,423
2026-01-08	26.750	28.960	25.780	26.020	26.020	562,594
2026-01-07	26.200	26.880	25.840	26.200	26.200	194,773
2026-01-06	26.090	26.480	25.240	25.760	25.760	200,708
2026-01-05	25.350	26.800	25.320	26.170	26.170	406,271
2026-01-02	23.300	25.240	23.200	24.870	24.870	245,439
2025-12-31	22.930	23.190	22.810	23.190	23.190	65,043
2025-12-30	22.840	23.190	22.800	23.100	23.100	140,438
2025-12-29	23.030	23.290	22.640	22.950	22.950	210,160
2025-12-24	23.100	23.100	22.710	22.950	22.950	62,435
2025-12-23	23.080	23.280	22.820	23.160	23.160	140,715
2025-12-22	23.490	23.640	22.970	23.080	23.080	210,746
2025-12-19	23.700	23.760	23.120	23.300	23.300	265,287
2025-12-18	23.800	24.140	23.480	23.780	23.780	273,790
2025-12-17	24.680	25.030	23.940	23.940	23.940	193,406
2025-12-16	25.000	25.520	24.640	24.640	24.640	218,471
2025-12-15	25.690	25.940	25.440	25.450	25.450	142,603
2025-12-12	26.190	26.420	25.590	25.800	25.800	99,097
2025-12-11	25.500	26.270	25.120	25.990	25.990	122,985
2025-12-10	25.930	26.340	25.500	25.600	25.600	117,079
2025-12-09	26.320	26.500	25.870	26.130	26.130	105,481
2025-12-08	27.000	27.280	25.980	26.370	26.370	158,472
2025-12-05	26.430	27.780	25.950	27.120	27.120	214,142
2025-12-04	26.180	27.050	26.080	26.220	26.220	182,074
2025-12-03	25.550	26.450	25.290	25.520	25.520	173,458
2025-12-02	26.040	26.120	25.050	25.130	25.130	302,985
2025-12-01	26.460	26.590	25.760	26.260	26.260	164,376
2025-11-28	27.770	28.040	25.940	26.550	26.550	344,015
2025-11-27	26.400	27.710	26.300	27.550	27.550	310,537
2025-11-26	24.530	26.530	24.500	26.460	26.460	501,632
2025-11-25	24.380	25.090	23.390	24.250	24.250	477,348
2025-11-24	22.990	24.060	22.850	23.800	23.800	475,662
2025-11-21	23.400	23.960	22.620	23.300	23.300	792,208
2025-11-20	35.000	35.300	23.750	24.120	24.120	2,269,960
2025-11-19	34.930	35.130	34.000	34.500	34.500	124,672
2025-11-18	36.100	36.250	34.190	34.810	34.810	197,967
2025-11-17	37.690	38.610	36.790	37.170	37.170	121,407
2025-11-14	37.760	37.820	36.600	37.600	37.600	83,697
2025-11-13	39.360	40.740	37.840	38.020	38.020	105,900
2025-11-12	37.330	39.670	36.320	39.580	39.580	203,496
2025-11-11	37.280	37.830	36.630	36.960	36.960	61,284
2025-11-10	38.080	38.240	37.000	37.180	37.180	74,295

← NewerPage 4 of 22 · 1,284 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.