Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	125.18	129.60	125.18	125.18	125.18	214
2026-10-19	128.00	129.60	128.00	128.00	128.00	2
2026-10-16	130.25	130.25	129.60	130.25	130.25	104
2026-10-15	133.35	133.35	124.40	129.85	129.85	42,658
2026-10-14	147.68	149.30	140.70	142.45	142.45	20,518
2026-10-13	149.03	153.25	144.40	145.30	145.30	16,947
2026-10-12	159.93	159.95	153.35	154.10	154.10	79,105
2026-10-09	159.93	166.75	158.90	160.20	160.20	28,342
2026-10-08	157.83	158.00	150.25	152.50	152.50	203,222
2026-10-07	164.25	165.05	157.00	158.85	158.85	10,084
2026-10-06	169.18	173.50	165.70	167.45	167.45	14,345
2026-10-05	173.03	173.30	165.05	168.05	168.05	36,641
2026-10-02	161.38	170.70	158.55	169.08	169.08	26,865
2026-10-01	160.05	162.65	153.35	160.40	160.40	45,989
2026-09-30	155.13	158.30	154.85	157.38	157.38	16,607
2026-09-29	146.00	156.25	141.80	141.80	141.80	28,574
2026-09-28	141.78	147.30	139.60	142.80	142.80	17,953
2026-09-25	146.60	148.85	142.05	142.90	142.90	4,403
2026-09-24	149.03	150.65	143.25	144.05	144.05	42,616
2026-09-23	154.45	155.70	148.85	149.18	149.18	13,226
2026-09-22	155.03	160.00	150.35	152.13	152.13	92,876
2026-09-21	146.00	155.55	145.10	154.50	154.50	33,173
2026-09-18	142.85	143.25	133.20	141.38	141.38	82,254
2026-09-17	139.08	145.20	137.60	142.95	142.95	158,812
2026-09-16	134.65	142.20	134.10	140.60	140.60	20,392
2026-09-15	122.95	129.15	120.90	122.55	122.55	14,999
2026-09-14	131.93	133.40	120.25	123.95	123.95	59,611
2026-09-11	136.00	142.95	133.10	141.18	141.18	22,025
2026-09-10	143.78	145.10	133.90	135.78	135.78	188,737
2026-09-09	147.68	148.60	138.80	142.45	142.45	204,966
2026-09-08	142.10	146.35	137.55	140.02	140.02	26,013
2026-09-07	131.08	144.90	130.10	139.69	139.69	108,557
2026-09-04	124.60	129.80	124.30	128.30	128.30	47,392
2026-09-03	123.18	130.85	120.25	121.28	121.28	70,727
2026-09-02	109.43	113.00	108.95	112.15	112.15	284,673
2026-09-01	113.83	115.25	107.55	108.59	108.59	60,137
2026-08-28	109.88	110.65	108.00	108.10	108.10	8,900
2026-08-27	111.48	116.60	110.25	110.90	110.90	15,791
2026-08-26	109.03	110.80	107.10	108.49	108.49	405,148
2026-08-25	110.45	111.90	108.45	110.13	110.13	28,348
2026-08-24	106.40	110.68	105.65	108.57	108.57	19,588
2026-08-21	109.03	112.15	108.00	111.33	111.33	14,853
2026-08-20	112.95	112.95	108.25	109.88	109.88	10,264
2026-08-19	112.00	114.08	108.15	110.75	110.75	26,345
2026-08-18	131.70	131.70	113.70	120.91	120.91	40,079
2026-08-17	132.50	134.95	131.60	132.22	132.22	15,753
2026-08-14	133.25	133.25	129.85	131.28	131.28	5,445
2026-08-13	134.00	135.28	132.05	132.35	132.35	81,806
2026-08-12	122.95	132.35	122.95	131.28	131.28	17,659
2026-08-11	119.88	123.50	118.65	119.90	119.90	8,419
2026-08-10	124.95	129.10	119.40	124.07	124.07	14,490
2026-08-07	120.70	125.05	119.00	122.40	122.40	252,350
2026-08-06	117.08	121.60	115.15	120.05	120.05	24,132
2026-08-05	123.93	126.00	117.10	117.93	117.93	151,374
2026-08-04	113.48	120.50	112.75	115.70	115.70	90,115
2026-08-03	106.00	111.15	101.35	108.28	108.28	123,892
2026-07-31	112.15	114.10	103.63	103.63	103.63	45,179
2026-07-30	95.000	108.10	95.000	105.38	105.38	218,684
2026-07-29	95.130	100.15	94.160	95.440	95.440	102,078
2026-07-28	104.75	104.75	93.440	100.77	100.77	36,968

Page 1 of 2 · 65 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.