Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	37.240	37.700	37.240	37.300	37.300	78,768
2025-08-14	38.000	38.310	37.110	37.150	37.150	120,154
2025-08-13	38.800	38.800	37.840	38.000	38.000	104,105
2025-08-12	37.750	38.570	37.470	38.430	38.430	77,431
2025-08-11	38.360	38.880	37.490	37.500	37.500	301,246
2025-08-08	37.660	38.100	37.300	37.900	37.900	123,266
2025-08-07	36.500	38.070	36.490	37.980	37.980	146,470
2025-08-06	36.680	36.900	36.240	36.430	36.430	114,135
2025-08-05	36.230	37.020	36.230	36.790	36.790	116,634
2025-08-04	37.000	37.340	36.210	36.210	36.210	125,951
2025-08-01	37.700	38.210	37.000	37.000	37.000	141,725
2025-07-31	39.900	40.120	38.250	38.250	38.250	182,799
2025-07-30	40.000	40.830	39.830	39.950	39.950	188,447
2025-07-29	41.120	42.100	40.070	40.070	40.070	165,595
2025-07-28	42.010	42.400	41.030	41.160	41.160	175,535
2025-07-25	41.310	41.520	40.800	40.800	40.800	182,698
2025-07-24	41.200	42.530	40.680	41.660	41.660	321,239
2025-07-23	42.900	45.300	41.290	41.290	41.290	811,366
2025-07-22	45.490	45.490	43.900	44.820	44.820	136,153
2025-07-21	46.300	46.690	45.930	46.180	46.180	78,428
2025-07-18	47.550	47.590	46.310	46.450	46.450	79,707
2025-07-17	45.620	47.480	45.010	47.160	47.160	150,717
2025-07-16	44.840	45.540	44.100	44.540	44.540	132,363
2025-07-15	44.920	46.340	44.600	46.090	46.090	102,698
2025-07-14	46.270	46.690	46.000	46.210	46.210	69,887
2025-07-11	48.440	48.440	47.150	47.480	47.480	62,408
2025-07-10	47.810	48.570	47.500	48.470	48.470	57,721
2025-07-09	48.360	48.400	47.140	47.500	47.500	99,790
2025-07-08	46.950	48.540	46.390	48.010	48.010	79,272
2025-07-07	47.400	47.620	46.720	46.770	46.770	83,082
2025-07-04	48.180	48.250	47.110	47.550	47.550	77,748
2025-07-03	50.320	50.360	48.890	48.900	48.900	90,607
2025-07-02	46.900	49.910	46.870	49.900	49.900	159,037
2025-07-01	46.560	46.920	45.900	46.280	46.280	102,801
2025-06-30	47.600	47.810	46.680	46.680	46.680	70,155
2025-06-27	47.220	47.960	47.090	47.580	47.580	82,481
2025-06-26	46.640	47.560	46.220	46.490	46.490	74,075
2025-06-25	46.320	47.200	46.150	46.330	46.330	87,139
2025-06-24	45.530	46.730	45.040	46.160	46.160	160,563
2025-06-23	43.360	44.460	43.140	43.790	43.790	74,763
2025-06-20	44.550	45.140	43.330	43.740	43.740	144,302
2025-06-19	45.000	45.080	44.010	44.300	44.300	74,109
2025-06-18	46.800	46.800	45.540	45.840	45.840	85,278
2025-06-17	47.160	48.240	46.410	46.450	46.450	117,196
2025-06-16	45.630	47.510	45.550	47.160	47.160	86,184
2025-06-13	46.350	47.110	45.480	45.750	45.750	235,266
2025-06-12	49.320	49.880	48.670	48.900	48.900	104,512
2025-06-11	48.240	50.380	48.080	49.920	49.920	159,516
2025-06-10	47.380	47.710	46.520	47.690	47.690	104,290
2025-06-09	46.570	47.880	46.370	47.350	47.350	73,948
2025-06-06	48.560	49.130	46.650	46.650	46.650	191,147
2025-06-05	46.230	49.170	45.950	48.840	48.840	302,221
2025-06-04	43.680	46.600	43.600	45.920	45.920	294,237
2025-06-03	41.420	43.940	41.050	43.410	43.410	241,673
2025-06-02	42.300	43.040	41.030	41.700	41.700	347,275
2025-05-30	44.330	45.260	43.420	43.420	43.420	514,552
2025-05-29	45.150	47.800	45.100	46.070	46.070	547,665
2025-05-28	46.200	46.430	41.580	44.480	44.480	1,368,007
2025-05-27	54.380	56.840	54.340	56.840	56.840	153,584
2025-05-26	54.500	55.600	54.200	54.560	54.560	93,779

← NewerPage 6 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.