Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	37.450	38.240	36.720	37.060	37.060	94,294
2025-11-06	38.800	40.110	37.200	37.450	37.450	120,293
2025-11-05	37.940	39.230	37.290	39.060	39.060	106,452
2025-11-04	39.330	39.710	38.230	38.610	38.610	109,262
2025-11-03	40.580	41.260	38.590	40.210	40.210	112,618
2025-10-31	41.570	42.030	41.050	41.050	41.050	115,281
2025-10-30	41.250	42.350	41.060	41.770	41.770	85,321
2025-10-29	39.300	41.640	39.250	41.400	41.400	163,251
2025-10-28	41.460	43.030	39.420	39.420	39.420	224,751
2025-10-27	43.300	43.630	42.020	42.690	42.690	125,782
2025-10-24	43.500	44.280	43.010	43.290	43.290	148,340
2025-10-23	40.960	42.950	40.770	42.950	42.950	190,788
2025-10-22	41.320	41.810	40.850	41.200	41.200	129,387
2025-10-21	39.020	42.250	38.840	42.110	42.110	235,438
2025-10-20	38.160	39.200	37.420	39.060	39.060	104,369
2025-10-17	38.470	38.550	37.420	37.860	37.860	120,886
2025-10-16	39.400	39.900	38.520	39.170	39.170	127,208
2025-10-15	37.110	39.640	36.890	39.380	39.380	339,331
2025-10-14	43.270	43.330	36.790	36.790	36.790	666,922
2025-10-13	42.540	44.580	42.400	44.330	44.330	144,134
2025-10-10	45.500	45.700	42.760	42.760	42.760	147,932
2025-10-09	44.620	46.780	44.610	45.500	45.500	249,850
2025-10-08	42.890	44.400	42.700	44.290	44.290	123,246
2025-10-07	44.010	44.290	42.970	43.110	43.110	122,184
2025-10-06	44.750	45.240	43.020	44.610	44.610	260,591
2025-10-03	43.420	45.170	43.250	45.170	45.170	289,782
2025-10-02	41.510	43.200	41.510	43.190	43.190	228,574
2025-10-01	39.630	41.750	39.540	40.540	40.540	311,772
2025-09-30	38.180	38.770	37.460	38.770	38.770	123,387
2025-09-29	38.480	39.970	37.880	38.310	38.310	165,681
2025-09-26	38.070	38.840	37.590	37.950	37.950	181,486
2025-09-25	38.570	38.810	37.690	38.360	38.360	138,324
2025-09-24	38.280	38.920	37.930	38.600	38.600	112,643
2025-09-23	37.080	38.680	37.020	38.300	38.300	198,831
2025-09-22	35.550	37.380	35.330	37.180	37.180	208,244
2025-09-19	36.230	36.690	35.020	35.090	35.090	186,209
2025-09-18	33.290	36.610	33.220	36.190	36.190	298,742
2025-09-17	32.150	32.940	31.810	32.790	32.790	98,032
2025-09-16	31.750	32.330	31.370	31.930	31.930	183,648
2025-09-15	31.090	32.000	31.030	31.620	31.620	155,589
2025-09-12	31.410	31.770	30.890	31.070	31.070	87,416
2025-09-11	31.300	31.720	30.950	31.240	31.240	133,583
2025-09-10	31.970	32.130	30.920	31.190	31.190	167,329
2025-09-09	32.610	32.990	31.590	31.730	31.730	135,911
2025-09-08	33.150	33.450	32.440	32.630	32.630	72,337
2025-09-05	32.710	33.800	32.400	33.020	33.020	125,289
2025-09-04	32.680	33.090	32.120	32.250	32.250	145,896
2025-09-03	34.040	34.410	33.050	33.050	33.050	81,887
2025-09-02	34.750	34.900	33.270	33.590	33.590	133,710
2025-09-01	34.900	35.630	34.280	34.930	34.930	249,677
2025-08-29	36.820	36.820	35.440	35.440	35.440	187,815
2025-08-28	36.610	37.450	36.610	36.810	36.810	182,137
2025-08-27	37.300	37.940	36.290	36.460	36.460	139,684
2025-08-26	38.940	39.000	37.470	37.470	37.470	163,172
2025-08-25	38.700	39.880	38.530	39.460	39.460	119,488
2025-08-22	37.100	38.590	37.050	38.510	38.510	114,735
2025-08-21	36.860	37.180	36.660	37.040	37.040	74,603
2025-08-20	37.110	37.570	36.630	36.920	36.920	123,039
2025-08-19	37.100	38.000	37.060	37.660	37.660	232,167
2025-08-18	37.200	37.390	36.750	37.230	37.230	108,346

← NewerPage 5 of 22 · 1,281 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.