Soitec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	52.260	54.500	51.500	52.680	52.680	120,996
2025-05-22	53.160	53.820	52.440	53.140	53.140	113,852
2025-05-21	53.460	54.120	53.120	54.000	54.000	92,666
2025-05-20	53.840	54.000	53.140	53.760	53.760	96,640
2025-05-19	54.760	54.940	53.220	53.640	53.640	152,151
2025-05-16	57.640	57.660	55.360	55.400	55.400	99,087
2025-05-15	57.380	58.020	56.740	57.660	57.660	75,102
2025-05-14	58.540	58.940	57.600	57.980	57.980	124,524
2025-05-13	57.080	58.280	56.560	58.100	58.100	117,062
2025-05-12	53.620	56.800	53.620	56.660	56.660	176,218
2025-05-09	52.900	53.400	52.480	53.000	53.000	85,727
2025-05-08	51.800	53.060	51.380	52.480	52.480	97,409
2025-05-07	50.480	51.340	49.750	51.340	51.340	87,648
2025-05-06	50.900	51.500	50.160	50.880	50.880	60,851
2025-05-05	52.240	52.380	51.080	51.080	51.080	65,846
2025-05-02	50.380	52.280	50.280	52.280	52.280	133,682
2025-04-30	49.430	50.700	48.800	49.610	49.610	89,853
2025-04-29	49.550	50.200	48.970	49.600	49.600	79,856
2025-04-28	49.890	50.700	49.290	49.310	49.310	81,008
2025-04-25	49.550	50.540	49.060	49.700	49.700	91,313
2025-04-24	47.660	49.500	47.400	49.230	49.230	101,078
2025-04-23	46.910	49.300	46.670	47.700	47.700	159,753
2025-04-22	45.840	46.110	44.750	45.990	45.990	74,151
2025-04-17	45.710	46.060	45.150	45.810	45.810	60,649
2025-04-16	45.100	45.700	44.340	45.640	45.640	88,698
2025-04-15	46.240	46.820	45.560	46.500	46.500	104,289
2025-04-14	46.000	46.960	45.570	46.000	46.000	148,618
2025-04-11	43.450	44.330	42.630	43.580	43.580	193,543
2025-04-10	47.530	49.300	42.730	42.730	42.730	401,094
2025-04-09	42.990	43.720	40.930	40.930	40.930	238,041
2025-04-08	44.960	46.110	43.800	44.720	44.720	226,045
2025-04-07	41.760	45.880	40.270	43.760	43.760	312,812
2025-04-04	46.000	47.020	44.160	45.860	45.860	294,133
2025-04-03	49.800	50.700	46.280	46.280	46.280	281,926
2025-04-02	49.400	51.000	48.640	51.000	51.000	140,519
2025-04-01	49.540	50.300	48.900	49.420	49.420	110,669
2025-03-31	50.650	51.000	49.000	49.000	49.000	179,584
2025-03-28	52.500	53.150	51.250	51.250	51.250	135,124
2025-03-27	54.000	54.600	52.850	52.850	52.850	192,867
2025-03-26	56.000	56.000	54.700	54.750	54.750	121,364
2025-03-25	56.500	56.800	55.250	56.000	56.000	107,270
2025-03-24	56.700	56.950	55.750	56.400	56.400	130,217
2025-03-21	56.950	56.950	55.500	56.450	56.450	601,890
2025-03-20	57.500	58.200	56.100	57.200	57.200	131,304
2025-03-19	57.650	59.000	57.100	57.150	57.150	151,719
2025-03-18	57.600	59.300	56.800	57.900	57.900	131,058
2025-03-17	56.650	58.300	56.100	57.200	57.200	164,441
2025-03-14	55.850	57.150	55.350	56.350	56.350	126,302
2025-03-13	56.750	57.000	54.900	55.950	55.950	191,262
2025-03-12	57.600	57.800	56.350	57.050	57.050	147,015
2025-03-11	58.000	59.550	56.150	56.850	56.850	177,193
2025-03-10	59.350	60.300	57.000	58.050	58.050	158,172
2025-03-07	60.050	60.150	58.050	58.650	58.650	120,466
2025-03-06	57.050	60.900	57.050	60.050	60.050	250,795
2025-03-05	56.950	57.400	55.800	56.250	56.250	166,563
2025-03-04	56.600	57.200	54.800	55.800	55.800	234,872
2025-03-03	57.350	58.400	55.850	57.500	57.500	198,255
2025-02-28	56.450	57.700	55.300	57.700	57.700	172,371
2025-02-27	58.500	59.500	58.000	58.150	58.150	135,146
2025-02-26	58.950	59.650	58.200	59.150	59.150	165,527

← NewerPage 7 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.