Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 112.00 | 112.40 | 109.10 | 110.27 | 110.27 | 1,808 |
| 2024-08-30 | 113.20 | 114.30 | 110.00 | 112.06 | 112.06 | 3,326 |
| 2024-08-29 | 107.05 | 112.40 | 105.50 | 110.43 | 110.43 | 89,253 |
| 2024-08-28 | 106.55 | 107.90 | 105.70 | 107.30 | 107.30 | 14,497 |
| 2024-08-27 | 107.35 | 108.30 | 105.70 | 106.93 | 106.93 | 2,912 |
| 2024-08-23 | 105.70 | 107.00 | 104.30 | 106.88 | 106.88 | 3,129 |
| 2024-08-22 | 106.05 | 106.80 | 105.40 | 105.98 | 105.98 | 2,952 |
| 2024-08-21 | 102.65 | 105.40 | 102.30 | 104.69 | 104.69 | 3,948 |
| 2024-08-20 | 103.85 | 104.30 | 102.70 | 104.11 | 104.11 | 8,770 |
| 2024-08-19 | 103.05 | 104.00 | 101.20 | 103.14 | 103.14 | 1,439 |
| 2024-08-16 | 106.05 | 106.70 | 103.40 | 103.59 | 103.59 | 1,598 |
| 2024-08-15 | 102.08 | 106.00 | 102.00 | 105.17 | 105.17 | 1,583 |
| 2024-08-14 | 103.75 | 104.70 | 101.70 | 104.50 | 104.50 | 2,282 |
| 2024-08-13 | 105.70 | 105.70 | 103.00 | 103.88 | 103.88 | 3,877 |
| 2024-08-12 | 106.05 | 106.50 | 105.50 | 105.75 | 105.75 | 1,607 |
| 2024-08-09 | 108.90 | 109.30 | 104.70 | 105.40 | 105.40 | 844 |
| 2024-08-08 | 111.40 | 111.40 | 106.30 | 110.30 | 110.30 | 2,066 |
| 2024-08-07 | 110.10 | 113.70 | 110.10 | 112.34 | 112.34 | 2,535 |
| 2024-08-06 | 111.75 | 114.40 | 108.00 | 108.96 | 108.96 | 2,095 |
| 2024-08-05 | 109.20 | 111.60 | 105.00 | 109.55 | 109.55 | 10,467 |
| 2024-08-02 | 119.20 | 119.20 | 113.40 | 115.02 | 115.02 | 23,803 |
| 2024-08-01 | 120.70 | 121.10 | 118.20 | 118.98 | 118.98 | 4,345 |
| 2024-07-31 | 118.20 | 121.40 | 118.20 | 120.18 | 120.18 | 30,562 |
| 2024-07-30 | 115.85 | 118.01 | 115.80 | 116.25 | 116.25 | 2,222 |
| 2024-07-29 | 117.80 | 118.60 | 115.60 | 116.75 | 116.75 | 2,514 |
| 2024-07-26 | 116.30 | 117.70 | 114.60 | 116.51 | 116.51 | 7,180 |
| 2024-07-25 | 116.71 | 116.71 | 112.30 | 115.16 | 115.16 | 71,983 |
| 2024-07-24 | 115.35 | 123.40 | 115.20 | 118.24 | 118.24 | 12,483 |
| 2024-07-23 | 114.55 | 116.10 | 114.10 | 114.40 | 114.40 | 1,953 |
| 2024-07-22 | 112.66 | 115.61 | 112.66 | 113.57 | 113.57 | 6,461 |
| 2024-07-19 | 115.15 | 118.70 | 111.50 | 114.84 | 114.84 | 7,441 |
| 2024-07-18 | 117.10 | 118.40 | 114.50 | 118.25 | 118.25 | 4,642 |
| 2024-07-17 | 115.45 | 118.30 | 114.40 | 116.46 | 116.46 | 7,773 |
| 2024-07-16 | 117.10 | 118.50 | 114.70 | 117.40 | 117.40 | 16,397 |
| 2024-07-15 | 117.30 | 119.20 | 116.70 | 117.48 | 117.48 | 8,604 |
| 2024-07-12 | 116.00 | 118.40 | 114.20 | 116.11 | 116.11 | 7,153 |
| 2024-07-11 | 116.50 | 119.70 | 115.00 | 117.58 | 117.58 | 7,280 |
| 2024-07-10 | 112.70 | 115.70 | 112.70 | 114.61 | 114.61 | 5,569 |
| 2024-07-09 | 112.00 | 113.80 | 109.30 | 112.85 | 112.85 | 8,525 |
| 2024-07-08 | 110.25 | 111.80 | 109.30 | 111.24 | 111.24 | 14,288 |
| 2024-07-05 | 105.80 | 112.50 | 104.00 | 110.62 | 110.62 | 13,151 |
| 2024-07-04 | 106.85 | 107.20 | 104.70 | 105.54 | 105.54 | 3,723 |
| 2024-07-03 | 105.00 | 106.70 | 103.60 | 105.83 | 105.83 | 3,930 |
| 2024-07-02 | 104.00 | 105.33 | 103.60 | 104.70 | 104.70 | 3,315 |
| 2024-07-01 | 105.40 | 106.80 | 103.50 | 104.73 | 104.73 | 6,135 |
| 2024-06-28 | 101.78 | 104.50 | 100.40 | 103.68 | 103.68 | 11,323 |
| 2024-06-27 | 106.55 | 107.30 | 103.10 | 105.84 | 105.84 | 3,322 |
| 2024-06-26 | 106.60 | 110.30 | 106.60 | 108.31 | 108.31 | 10,788 |
| 2024-06-25 | 106.15 | 107.60 | 104.70 | 107.30 | 107.30 | 52,784 |
| 2024-06-24 | 102.75 | 108.00 | 102.20 | 107.05 | 107.05 | 9,014 |
| 2024-06-21 | 106.00 | 106.00 | 102.20 | 102.39 | 102.39 | 7,316 |
| 2024-06-20 | 106.75 | 108.20 | 105.50 | 107.63 | 107.63 | 4,694 |
| 2024-06-19 | 109.40 | 109.40 | 106.00 | 106.87 | 106.87 | 2,301 |
| 2024-06-18 | 109.00 | 111.00 | 108.60 | 110.63 | 110.63 | 14,741 |
| 2024-06-17 | 108.70 | 111.50 | 108.50 | 109.80 | 109.80 | 4,499 |
| 2024-06-14 | 114.05 | 115.00 | 110.10 | 111.17 | 111.17 | 13,685 |
| 2024-06-13 | 118.45 | 119.50 | 115.10 | 115.10 | 115.10 | 4,461 |
| 2024-06-12 | 113.10 | 119.10 | 112.30 | 118.98 | 118.98 | 4,873 |
| 2024-06-11 | 110.85 | 114.30 | 110.80 | 113.20 | 113.20 | 7,628 |
| 2024-06-10 | 110.35 | 112.60 | 109.30 | 110.75 | 110.75 | 2,667 |
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.