Soitec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131.90 | 133.10 | 126.30 | 128.55 | 128.55 | 263,700 |
| 2026-10-15 | 133.30 | 133.30 | 124.40 | 129.85 | 129.85 | 528,904 |
| 2026-10-14 | 147.65 | 149.40 | 140.70 | 140.70 | 140.70 | 303,475 |
| 2026-10-13 | 149.00 | 153.50 | 144.35 | 145.30 | 145.30 | 302,773 |
| 2026-10-12 | 159.95 | 159.95 | 153.40 | 154.50 | 154.50 | 222,975 |
| 2026-10-09 | 160.15 | 167.00 | 158.65 | 159.95 | 159.95 | 352,073 |
| 2026-10-08 | 157.90 | 158.00 | 150.20 | 152.40 | 152.40 | 272,977 |
| 2026-10-07 | 164.80 | 165.25 | 157.10 | 159.90 | 159.90 | 246,981 |
| 2026-10-06 | 169.20 | 173.50 | 165.60 | 167.55 | 167.55 | 196,394 |
| 2026-10-05 | 173.05 | 173.30 | 164.85 | 167.45 | 167.45 | 180,155 |
| 2026-10-02 | 161.65 | 170.70 | 159.50 | 170.70 | 170.70 | 392,291 |
| 2026-10-01 | 160.05 | 163.10 | 153.30 | 158.55 | 158.55 | 246,840 |
| 2026-09-30 | 155.20 | 157.85 | 154.30 | 155.95 | 155.95 | 205,585 |
| 2026-09-29 | 146.00 | 156.20 | 144.20 | 155.50 | 155.50 | 304,653 |
| 2026-09-28 | 141.80 | 147.55 | 139.30 | 142.55 | 142.55 | 199,627 |
| 2026-09-25 | 146.25 | 148.90 | 142.15 | 143.05 | 143.05 | 112,267 |
| 2026-09-24 | 149.30 | 149.85 | 143.10 | 144.15 | 144.15 | 182,394 |
| 2026-09-23 | 153.60 | 155.80 | 148.85 | 150.65 | 150.65 | 306,894 |
| 2026-09-22 | 155.15 | 156.60 | 149.60 | 152.05 | 152.05 | 314,737 |
| 2026-09-21 | 146.00 | 155.60 | 145.00 | 154.85 | 154.85 | 422,702 |
| 2026-09-18 | 142.75 | 143.25 | 135.75 | 141.00 | 141.00 | 509,091 |
| 2026-09-17 | 138.80 | 145.40 | 137.60 | 141.70 | 141.70 | 187,169 |
| 2026-09-16 | 134.10 | 142.30 | 133.35 | 139.50 | 139.50 | 402,202 |
| 2026-09-15 | 122.60 | 129.15 | 120.85 | 123.00 | 123.00 | 240,892 |
| 2026-09-14 | 133.15 | 133.35 | 120.25 | 123.40 | 123.40 | 387,171 |
| 2026-09-11 | 135.40 | 143.15 | 133.05 | 141.15 | 141.15 | 207,493 |
| 2026-09-10 | 143.90 | 145.30 | 133.70 | 136.55 | 136.55 | 188,612 |
| 2026-09-09 | 147.70 | 148.75 | 138.75 | 144.30 | 144.30 | 306,414 |
| 2026-09-08 | 142.10 | 146.35 | 137.30 | 146.35 | 146.35 | 275,489 |
| 2026-09-07 | 131.10 | 144.90 | 130.75 | 143.35 | 143.35 | 408,697 |
| 2026-09-04 | 125.70 | 129.80 | 124.50 | 128.30 | 128.30 | 226,380 |
| 2026-09-03 | 123.20 | 130.85 | 120.30 | 123.50 | 123.50 | 579,021 |
| 2026-09-02 | 109.45 | 113.00 | 109.00 | 112.00 | 112.00 | 161,658 |
| 2026-09-01 | 114.00 | 115.25 | 107.55 | 110.55 | 110.55 | 269,338 |
| 2026-08-31 | 111.25 | 119.35 | 109.50 | 114.90 | 114.90 | 329,960 |
| 2026-08-28 | 109.50 | 110.70 | 108.00 | 108.00 | 108.00 | 128,910 |
| 2026-08-27 | 111.80 | 116.50 | 110.00 | 110.50 | 110.50 | 267,439 |
| 2026-08-26 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 147,824 |
| 2026-08-25 | 110.55 | 112.00 | 108.35 | 109.00 | 109.00 | 179,029 |
| 2026-08-24 | 107.00 | 110.65 | 105.60 | 107.85 | 107.85 | 255,793 |
| 2026-08-21 | 110.00 | 112.25 | 109.10 | 109.80 | 109.80 | 229,228 |
| 2026-08-20 | 111.25 | 112.95 | 108.05 | 109.75 | 109.75 | 196,570 |
| 2026-08-19 | 111.80 | 114.10 | 107.90 | 109.15 | 109.15 | 338,741 |
| 2026-08-18 | 132.00 | 132.00 | 113.70 | 113.70 | 113.70 | 442,272 |
| 2026-08-17 | 132.60 | 135.00 | 131.55 | 133.50 | 133.50 | 257,360 |
| 2026-08-14 | 132.70 | 133.65 | 129.20 | 129.20 | 129.20 | 202,221 |
| 2026-08-13 | 133.00 | 135.40 | 131.80 | 133.20 | 133.20 | 215,300 |
| 2026-08-12 | 123.35 | 132.40 | 122.95 | 131.70 | 131.70 | 307,582 |
| 2026-08-11 | 119.90 | 123.60 | 118.65 | 122.15 | 122.15 | 121,338 |
| 2026-08-10 | 124.60 | 129.10 | 119.35 | 120.30 | 120.30 | 241,057 |
| 2026-08-07 | 120.00 | 125.30 | 118.80 | 122.50 | 122.50 | 166,335 |
| 2026-08-06 | 117.60 | 121.70 | 115.15 | 120.75 | 120.75 | 172,943 |
| 2026-08-05 | 122.85 | 126.00 | 117.05 | 119.30 | 119.30 | 321,768 |
| 2026-08-04 | 113.90 | 120.40 | 112.80 | 120.10 | 120.10 | 395,139 |
| 2026-08-03 | 107.55 | 111.30 | 101.15 | 109.30 | 109.30 | 232,678 |
| 2026-07-31 | 111.20 | 114.20 | 103.30 | 104.00 | 104.00 | 556,370 |
| 2026-07-30 | 96.740 | 108.55 | 95.100 | 104.45 | 104.45 | 433,918 |
| 2026-07-29 | 96.260 | 100.25 | 94.100 | 96.200 | 96.200 | 393,671 |
| 2026-07-28 | 104.60 | 105.00 | 93.420 | 99.380 | 99.380 | 570,974 |
| 2026-07-27 | 113.15 | 118.60 | 107.00 | 107.05 | 107.05 | 328,442 |
Page 1 of 3 · 129 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.