Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 79.550 | 81.100 | 78.550 | 78.950 | 78.950 | 76,814 |
| 2024-11-27 | 82.150 | 83.300 | 77.700 | 78.300 | 78.300 | 134,111 |
| 2024-11-26 | 83.900 | 85.750 | 81.800 | 83.350 | 83.350 | 257,641 |
| 2024-11-25 | 74.400 | 84.750 | 74.400 | 84.750 | 84.750 | 476,437 |
| 2024-11-22 | 68.800 | 75.300 | 66.500 | 73.200 | 73.200 | 256,110 |
| 2024-11-21 | 68.000 | 76.950 | 65.600 | 68.250 | 68.250 | 412,965 |
| 2024-11-20 | 65.700 | 66.150 | 63.500 | 63.500 | 63.500 | 131,023 |
| 2024-11-19 | 65.650 | 66.150 | 63.500 | 65.000 | 65.000 | 89,357 |
| 2024-11-18 | 65.250 | 66.300 | 63.750 | 64.900 | 64.900 | 129,407 |
| 2024-11-15 | 68.550 | 68.800 | 66.550 | 66.550 | 66.550 | 74,279 |
| 2024-11-14 | 66.950 | 69.800 | 66.250 | 69.600 | 69.600 | 178,511 |
| 2024-11-13 | 68.100 | 68.500 | 66.200 | 66.500 | 66.500 | 73,948 |
| 2024-11-12 | 67.500 | 71.250 | 67.000 | 68.750 | 68.750 | 78,750 |
| 2024-11-11 | 70.000 | 71.400 | 69.500 | 70.200 | 70.200 | 50,746 |
| 2024-11-08 | 70.600 | 71.350 | 69.300 | 69.400 | 69.400 | 58,087 |
| 2024-11-07 | 69.250 | 71.500 | 68.650 | 70.600 | 70.600 | 77,657 |
| 2024-11-06 | 69.500 | 71.400 | 68.500 | 69.200 | 69.200 | 83,723 |
| 2024-11-05 | 70.150 | 71.050 | 69.300 | 70.200 | 70.200 | 77,961 |
| 2024-11-04 | 72.800 | 73.200 | 70.250 | 70.300 | 70.300 | 70,079 |
| 2024-11-01 | 72.300 | 73.500 | 71.200 | 73.200 | 73.200 | 44,623 |
| 2024-10-31 | 71.450 | 73.450 | 71.200 | 72.450 | 72.450 | 83,332 |
| 2024-10-30 | 76.150 | 76.350 | 71.500 | 71.700 | 71.700 | 151,143 |
| 2024-10-29 | 77.500 | 77.850 | 75.800 | 76.850 | 76.850 | 37,375 |
| 2024-10-28 | 77.800 | 79.950 | 76.450 | 77.000 | 77.000 | 52,308 |
| 2024-10-25 | 76.850 | 78.100 | 76.700 | 77.550 | 77.550 | 62,474 |
| 2024-10-24 | 77.700 | 78.900 | 77.050 | 77.050 | 77.050 | 89,023 |
| 2024-10-23 | 78.400 | 80.400 | 77.150 | 77.450 | 77.450 | 78,193 |
| 2024-10-22 | 79.350 | 80.250 | 78.700 | 79.000 | 79.000 | 58,036 |
| 2024-10-21 | 80.950 | 82.400 | 78.500 | 78.900 | 78.900 | 74,418 |
| 2024-10-18 | 76.950 | 81.250 | 76.950 | 81.000 | 81.000 | 143,029 |
| 2024-10-17 | 76.000 | 78.450 | 75.750 | 76.700 | 76.700 | 122,062 |
| 2024-10-16 | 73.100 | 77.000 | 72.550 | 75.650 | 75.650 | 131,402 |
| 2024-10-15 | 84.150 | 84.750 | 75.900 | 75.900 | 75.900 | 216,112 |
| 2024-10-14 | 82.200 | 84.000 | 80.950 | 84.000 | 84.000 | 123,668 |
| 2024-10-11 | 84.000 | 84.500 | 79.800 | 81.950 | 81.950 | 140,522 |
| 2024-10-10 | 83.500 | 84.300 | 81.200 | 84.300 | 84.300 | 163,019 |
| 2024-10-09 | 84.500 | 85.150 | 83.000 | 84.250 | 84.250 | 86,042 |
| 2024-10-08 | 86.800 | 86.850 | 83.800 | 84.350 | 84.350 | 89,551 |
| 2024-10-07 | 90.850 | 91.850 | 87.500 | 87.700 | 87.700 | 71,651 |
| 2024-10-04 | 88.650 | 91.900 | 88.650 | 91.100 | 91.100 | 75,202 |
| 2024-10-03 | 88.650 | 92.050 | 85.950 | 88.750 | 88.750 | 101,171 |
| 2024-10-02 | 88.200 | 88.850 | 86.750 | 88.200 | 88.200 | 127,059 |
| 2024-10-01 | 90.050 | 91.250 | 87.150 | 88.000 | 88.000 | 111,203 |
| 2024-09-30 | 96.600 | 96.850 | 89.600 | 89.600 | 89.600 | 146,272 |
| 2024-09-27 | 95.650 | 97.950 | 95.150 | 97.550 | 97.550 | 135,091 |
| 2024-09-26 | 94.700 | 96.400 | 93.800 | 94.650 | 94.650 | 99,936 |
| 2024-09-25 | 90.000 | 92.700 | 89.950 | 91.250 | 91.250 | 58,864 |
| 2024-09-24 | 92.600 | 92.850 | 89.050 | 89.950 | 89.950 | 84,150 |
| 2024-09-23 | 91.050 | 91.850 | 88.450 | 91.000 | 91.000 | 118,761 |
| 2024-09-20 | 96.200 | 96.550 | 91.350 | 91.350 | 91.350 | 93,670 |
| 2024-09-19 | 97.750 | 97.800 | 95.200 | 96.900 | 96.900 | 60,568 |
| 2024-09-18 | 95.250 | 96.650 | 92.200 | 94.150 | 94.150 | 88,343 |
| 2024-09-17 | 93.950 | 97.100 | 93.750 | 95.650 | 95.650 | 66,364 |
| 2024-09-16 | 100.40 | 100.50 | 91.650 | 93.250 | 93.250 | 139,856 |
| 2024-09-13 | 102.70 | 103.60 | 99.550 | 101.00 | 101.00 | 64,379 |
| 2024-09-12 | 106.60 | 107.70 | 102.80 | 102.80 | 102.80 | 54,244 |
| 2024-09-11 | 106.00 | 107.40 | 101.20 | 103.70 | 103.70 | 66,983 |
| 2024-09-10 | 106.40 | 108.70 | 104.80 | 105.30 | 105.30 | 48,582 |
| 2024-09-09 | 104.40 | 109.20 | 104.30 | 106.10 | 106.10 | 63,878 |
| 2024-09-06 | 104.40 | 106.60 | 103.60 | 103.60 | 103.60 | 67,057 |
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.