Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 61.400 | 62.050 | 58.850 | 58.900 | 58.900 | 165,132 |
| 2025-02-24 | 62.500 | 63.550 | 61.700 | 62.300 | 62.300 | 97,281 |
| 2025-02-21 | 63.250 | 64.200 | 61.900 | 62.250 | 62.250 | 137,606 |
| 2025-02-20 | 61.300 | 63.700 | 60.950 | 62.650 | 62.650 | 183,418 |
| 2025-02-19 | 62.900 | 63.400 | 61.250 | 62.050 | 62.050 | 155,513 |
| 2025-02-18 | 63.100 | 64.000 | 62.050 | 62.850 | 62.850 | 150,967 |
| 2025-02-17 | 63.550 | 64.500 | 63.150 | 63.150 | 63.150 | 116,778 |
| 2025-02-14 | 60.050 | 64.750 | 60.050 | 63.450 | 63.450 | 288,589 |
| 2025-02-13 | 60.950 | 62.000 | 59.750 | 59.950 | 59.950 | 216,769 |
| 2025-02-12 | 60.600 | 60.950 | 59.050 | 59.900 | 59.900 | 199,675 |
| 2025-02-11 | 57.300 | 61.250 | 56.450 | 60.800 | 60.800 | 458,990 |
| 2025-02-10 | 57.050 | 58.300 | 56.100 | 57.850 | 57.850 | 271,450 |
| 2025-02-07 | 57.500 | 58.350 | 53.650 | 56.300 | 56.300 | 702,023 |
| 2025-02-06 | 58.050 | 62.800 | 55.700 | 57.700 | 57.700 | 1,917,275 |
| 2025-02-05 | 84.450 | 84.450 | 80.300 | 82.100 | 82.100 | 178,887 |
| 2025-02-04 | 82.100 | 85.200 | 80.600 | 84.600 | 84.600 | 201,984 |
| 2025-02-03 | 81.300 | 82.800 | 80.750 | 81.350 | 81.350 | 89,499 |
| 2025-01-31 | 84.850 | 86.500 | 84.250 | 84.800 | 84.800 | 78,475 |
| 2025-01-30 | 84.250 | 84.600 | 81.450 | 84.250 | 84.250 | 88,332 |
| 2025-01-29 | 84.950 | 87.950 | 83.800 | 83.800 | 83.800 | 150,018 |
| 2025-01-28 | 83.700 | 84.250 | 78.900 | 81.700 | 81.700 | 159,044 |
| 2025-01-27 | 81.050 | 83.800 | 77.850 | 83.800 | 83.800 | 177,374 |
| 2025-01-24 | 85.500 | 88.800 | 84.700 | 84.700 | 84.700 | 109,652 |
| 2025-01-23 | 85.000 | 85.750 | 82.900 | 84.900 | 84.900 | 95,237 |
| 2025-01-22 | 84.700 | 86.900 | 83.750 | 85.700 | 85.700 | 78,762 |
| 2025-01-21 | 85.300 | 85.550 | 83.800 | 84.400 | 84.400 | 119,974 |
| 2025-01-20 | 85.450 | 86.700 | 82.750 | 85.500 | 85.500 | 101,476 |
| 2025-01-17 | 85.750 | 87.350 | 84.550 | 85.450 | 85.450 | 80,381 |
| 2025-01-16 | 86.000 | 86.500 | 81.600 | 85.100 | 85.100 | 136,978 |
| 2025-01-15 | 83.200 | 85.550 | 81.700 | 83.900 | 83.900 | 109,452 |
| 2025-01-14 | 86.150 | 87.000 | 82.200 | 82.700 | 82.700 | 181,884 |
| 2025-01-13 | 89.400 | 89.500 | 85.800 | 87.000 | 87.000 | 128,059 |
| 2025-01-10 | 88.950 | 92.950 | 88.950 | 90.450 | 90.450 | 160,831 |
| 2025-01-09 | 86.950 | 89.550 | 86.600 | 89.250 | 89.250 | 68,252 |
| 2025-01-08 | 90.100 | 91.650 | 87.350 | 87.600 | 87.600 | 115,870 |
| 2025-01-07 | 89.950 | 92.200 | 89.500 | 91.150 | 91.150 | 119,487 |
| 2025-01-06 | 84.350 | 89.350 | 84.350 | 89.350 | 89.350 | 127,910 |
| 2025-01-03 | 85.600 | 86.050 | 81.850 | 83.150 | 83.150 | 130,870 |
| 2025-01-02 | 87.150 | 87.800 | 84.500 | 85.050 | 85.050 | 114,014 |
| 2024-12-31 | 85.000 | 87.150 | 84.850 | 87.150 | 87.150 | 26,851 |
| 2024-12-30 | 84.850 | 87.050 | 84.100 | 84.850 | 84.850 | 69,614 |
| 2024-12-27 | 85.350 | 86.950 | 84.350 | 85.300 | 85.300 | 76,327 |
| 2024-12-24 | 84.150 | 85.800 | 84.150 | 85.350 | 85.350 | 25,612 |
| 2024-12-23 | 83.150 | 84.150 | 82.350 | 84.150 | 84.150 | 94,382 |
| 2024-12-20 | 81.400 | 84.000 | 80.050 | 84.000 | 84.000 | 248,532 |
| 2024-12-19 | 84.650 | 85.250 | 81.100 | 82.250 | 82.250 | 161,540 |
| 2024-12-18 | 85.500 | 88.300 | 83.700 | 88.200 | 88.200 | 133,734 |
| 2024-12-17 | 85.200 | 88.200 | 84.350 | 85.700 | 85.700 | 116,816 |
| 2024-12-16 | 85.850 | 89.150 | 83.400 | 86.650 | 86.650 | 244,008 |
| 2024-12-13 | 82.600 | 88.350 | 82.600 | 86.450 | 86.450 | 203,163 |
| 2024-12-12 | 83.800 | 83.800 | 78.900 | 81.200 | 81.200 | 126,891 |
| 2024-12-11 | 85.700 | 85.800 | 82.000 | 83.700 | 83.700 | 157,553 |
| 2024-12-10 | 84.000 | 87.350 | 83.150 | 85.750 | 85.750 | 96,307 |
| 2024-12-09 | 87.000 | 87.700 | 84.700 | 84.700 | 84.700 | 129,440 |
| 2024-12-06 | 85.450 | 88.800 | 84.250 | 86.500 | 86.500 | 217,129 |
| 2024-12-05 | 76.300 | 85.000 | 75.750 | 85.000 | 85.000 | 223,966 |
| 2024-12-04 | 75.050 | 76.700 | 75.050 | 75.550 | 75.550 | 71,314 |
| 2024-12-03 | 76.450 | 76.600 | 72.900 | 74.700 | 74.700 | 80,232 |
| 2024-12-02 | 76.400 | 77.200 | 74.600 | 75.700 | 75.700 | 79,783 |
| 2024-11-29 | 78.900 | 79.900 | 77.450 | 78.150 | 78.150 | 63,752 |
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.