Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 112.50 | 114.30 | 111.00 | 112.50 | 112.50 | 3,694 |
| 2024-06-06 | 113.50 | 114.30 | 111.50 | 111.61 | 111.61 | 1,961 |
| 2024-06-05 | 110.45 | 113.00 | 108.40 | 111.27 | 111.27 | 2,914 |
| 2024-06-04 | 107.75 | 110.20 | 106.60 | 108.98 | 108.98 | 3,482 |
| 2024-06-03 | 110.85 | 112.80 | 106.80 | 107.10 | 107.10 | 1,780 |
| 2024-05-31 | 111.50 | 111.50 | 109.00 | 110.25 | 110.25 | 7,368 |
| 2024-05-30 | 108.20 | 112.00 | 107.30 | 111.74 | 111.74 | 4,170 |
| 2024-05-29 | 112.60 | 113.30 | 108.80 | 109.60 | 109.60 | 3,786 |
| 2024-05-28 | 110.20 | 114.70 | 110.20 | 114.10 | 114.10 | 9,590 |
| 2024-05-24 | 109.60 | 113.50 | 105.50 | 110.66 | 110.66 | 5,641 |
| 2024-05-23 | 115.55 | 116.30 | 109.00 | 111.25 | 111.25 | 5,527 |
| 2024-05-22 | 111.75 | 115.40 | 110.40 | 112.80 | 112.80 | 27,912 |
| 2024-05-21 | 111.65 | 112.40 | 109.20 | 110.50 | 110.50 | 2,466 |
| 2024-05-20 | 109.00 | 111.90 | 108.30 | 111.60 | 111.60 | 1,758 |
| 2024-05-17 | 110.15 | 112.40 | 109.40 | 111.10 | 111.10 | 14,341 |
| 2024-05-16 | 109.10 | 111.30 | 107.30 | 110.00 | 110.00 | 19,904 |
| 2024-05-15 | 105.30 | 108.50 | 103.90 | 106.20 | 106.20 | 16,212 |
| 2024-05-14 | 99.450 | 106.80 | 97.800 | 101.08 | 101.08 | 7,955 |
| 2024-05-13 | 100.00 | 100.80 | 98.200 | 98.800 | 98.800 | 2,097 |
| 2024-05-10 | 97.700 | 100.20 | 96.600 | 99.869 | 99.869 | 6,176 |
| 2024-05-09 | 96.950 | 97.800 | 96.100 | 97.650 | 97.650 | 1,339 |
| 2024-05-08 | 97.025 | 97.200 | 95.850 | 96.732 | 96.732 | 2,086 |
| 2024-05-07 | 95.675 | 97.100 | 94.900 | 96.442 | 96.442 | 2,639 |
| 2024-05-03 | 92.100 | 95.400 | 91.050 | 94.936 | 94.936 | 2,405 |
| 2024-05-02 | 92.400 | 93.200 | 90.050 | 91.657 | 91.657 | 16,791 |
| 2024-04-30 | 90.850 | 93.100 | 90.000 | 92.600 | 92.600 | 4,739 |
| 2024-04-29 | 93.325 | 93.850 | 91.750 | 92.072 | 92.072 | 992 |
| 2024-04-26 | 89.875 | 92.500 | 88.000 | 91.913 | 91.913 | 23,549 |
| 2024-04-25 | 91.075 | 91.250 | 87.800 | 90.089 | 90.089 | 18,852 |
| 2024-04-24 | 91.625 | 95.200 | 90.300 | 92.333 | 92.333 | 34,124 |
| 2024-04-23 | 87.725 | 90.250 | 86.650 | 88.621 | 88.621 | 22,710 |
| 2024-04-22 | 87.775 | 88.450 | 86.550 | 87.435 | 87.435 | 17,543 |
| 2024-04-19 | 88.450 | 88.450 | 85.550 | 87.223 | 87.223 | 29,378 |
| 2024-04-18 | 90.400 | 91.900 | 89.693 | 90.273 | 90.273 | 17,504 |
| 2024-04-17 | 90.500 | 91.550 | 89.650 | 90.351 | 90.351 | 16,496 |
| 2024-04-16 | 91.025 | 91.400 | 88.300 | 90.200 | 90.200 | 22,801 |
| 2024-04-15 | 92.000 | 93.400 | 91.245 | 91.737 | 91.737 | 15,351 |
| 2024-04-12 | 94.650 | 95.350 | 91.550 | 92.465 | 92.465 | 46,846 |
| 2024-04-11 | 93.025 | 95.650 | 92.200 | 93.336 | 93.336 | 25,168 |
| 2024-04-10 | 93.075 | 95.450 | 92.100 | 93.654 | 93.654 | 29,744 |
| 2024-04-09 | 89.825 | 93.900 | 87.900 | 91.841 | 91.841 | 86,908 |
| 2024-04-08 | 91.525 | 93.100 | 88.700 | 89.600 | 89.600 | 224,451 |
| 2024-04-05 | 93.875 | 96.100 | 91.050 | 91.702 | 91.702 | 45,304 |
| 2024-04-04 | 99.150 | 100.10 | 94.900 | 95.762 | 95.762 | 105,655 |
| 2024-04-03 | 99.750 | 99.800 | 95.650 | 98.710 | 98.710 | 408,289 |
| 2024-04-02 | 97.025 | 102.50 | 95.300 | 100.33 | 100.33 | 103,352 |
| 2024-03-28 | 100.00 | 109.70 | 95.560 | 97.116 | 97.116 | 258,673 |
| 2024-03-27 | 121.43 | 122.10 | 119.90 | 120.92 | 120.92 | 18,687 |
| 2024-03-26 | 123.78 | 124.40 | 120.85 | 121.77 | 121.77 | 15,284 |
| 2024-03-25 | 122.20 | 123.95 | 121.25 | 122.69 | 122.69 | 18,430 |
| 2024-03-22 | 123.38 | 124.05 | 120.90 | 122.28 | 122.28 | 35,047 |
| 2024-03-21 | 122.70 | 125.15 | 119.50 | 123.74 | 123.74 | 23,103 |
| 2024-03-20 | 122.00 | 122.90 | 120.15 | 120.24 | 120.24 | 14,848 |
| 2024-03-19 | 122.85 | 124.30 | 120.80 | 122.59 | 122.59 | 18,460 |
| 2024-03-18 | 125.13 | 126.05 | 123.00 | 123.92 | 123.92 | 15,634 |
| 2024-03-15 | 129.33 | 130.40 | 124.80 | 126.87 | 126.87 | 36,968 |
| 2024-03-14 | 133.03 | 134.00 | 129.60 | 131.11 | 131.11 | 25,680 |
| 2024-03-13 | 130.90 | 133.20 | 129.40 | 132.57 | 132.57 | 38,433 |
| 2024-03-12 | 128.00 | 130.70 | 126.65 | 127.85 | 127.85 | 65,038 |
| 2024-03-11 | 129.08 | 129.95 | 126.50 | 127.76 | 127.76 | 73,594 |
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.