Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 129.08 | 129.95 | 126.50 | 127.76 | 127.76 | 73,594 |
| 2024-03-08 | 137.48 | 138.20 | 130.65 | 131.62 | 131.62 | 16,414 |
| 2024-03-07 | 134.20 | 137.36 | 130.70 | 135.18 | 135.18 | 15,749 |
| 2024-03-06 | 133.38 | 135.15 | 131.70 | 134.64 | 134.64 | 13,522 |
| 2024-03-05 | 135.03 | 136.55 | 132.55 | 132.73 | 132.73 | 9,353 |
| 2024-03-04 | 137.03 | 138.90 | 135.55 | 136.54 | 136.54 | 14,513 |
| 2024-03-01 | 137.03 | 138.00 | 134.30 | 137.06 | 137.06 | 14,102 |
| 2024-02-29 | 137.78 | 138.70 | 134.95 | 135.15 | 135.15 | 8,675 |
| 2024-02-28 | 140.95 | 142.80 | 137.55 | 137.86 | 137.86 | 6,979 |
| 2024-02-27 | 139.28 | 142.80 | 137.35 | 141.78 | 141.78 | 17,414 |
| 2024-02-26 | 139.58 | 141.35 | 138.80 | 139.39 | 139.39 | 11,346 |
| 2024-02-23 | 142.60 | 144.00 | 140.47 | 140.48 | 140.48 | 11,518 |
| 2024-02-22 | 145.43 | 148.30 | 142.40 | 143.17 | 143.17 | 54,529 |
| 2024-02-21 | 139.83 | 142.00 | 138.15 | 138.66 | 138.66 | 10,933 |
| 2024-02-20 | 142.10 | 142.10 | 138.10 | 139.33 | 139.33 | 26,220 |
| 2024-02-19 | 143.63 | 146.65 | 142.20 | 142.73 | 142.73 | 30,318 |
| 2024-02-16 | 147.03 | 149.50 | 144.20 | 146.95 | 146.95 | 17,055 |
| 2024-02-15 | 148.30 | 149.90 | 144.10 | 146.80 | 146.80 | 23,662 |
| 2024-02-14 | 142.65 | 146.95 | 140.65 | 145.57 | 145.57 | 28,919 |
| 2024-02-13 | 145.33 | 146.05 | 141.25 | 143.01 | 143.01 | 33,526 |
| 2024-02-12 | 142.70 | 146.25 | 141.30 | 144.94 | 144.94 | 84,135 |
| 2024-02-09 | 136.70 | 144.90 | 135.25 | 136.06 | 136.06 | 53,590 |
| 2024-02-08 | 127.48 | 138.35 | 126.60 | 134.93 | 134.93 | 120,907 |
| 2024-02-07 | 131.48 | 132.70 | 129.80 | 130.58 | 130.58 | 15,888 |
| 2024-02-06 | 132.50 | 134.35 | 130.10 | 131.17 | 131.17 | 30,476 |
| 2024-02-05 | 136.80 | 136.80 | 131.50 | 132.93 | 132.93 | 16,196 |
| 2024-02-02 | 138.50 | 139.80 | 136.90 | 138.92 | 138.92 | 12,141 |
| 2024-02-01 | 134.85 | 140.60 | 134.00 | 139.14 | 139.14 | 20,071 |
| 2024-01-31 | 135.13 | 137.55 | 134.65 | 135.22 | 135.22 | 17,043 |
| 2024-01-30 | 135.83 | 136.70 | 134.20 | 135.58 | 135.58 | 51,728 |
| 2024-01-29 | 136.40 | 136.85 | 133.05 | 135.06 | 135.06 | 25,494 |
| 2024-01-26 | 137.28 | 139.80 | 134.75 | 136.53 | 136.53 | 42,541 |
| 2024-01-25 | 141.28 | 143.55 | 136.35 | 138.91 | 138.91 | 20,048 |
| 2024-01-24 | 142.85 | 145.00 | 141.10 | 142.82 | 142.82 | 40,600 |
| 2024-01-23 | 142.35 | 142.85 | 140.20 | 140.54 | 140.54 | 27,738 |
| 2024-01-22 | 144.35 | 145.95 | 141.40 | 143.57 | 143.57 | 34,192 |
| 2024-01-19 | 142.70 | 143.75 | 139.15 | 142.28 | 142.28 | 31,472 |
| 2024-01-18 | 134.05 | 140.90 | 132.60 | 140.31 | 140.31 | 26,397 |
| 2024-01-17 | 139.23 | 140.70 | 132.00 | 132.92 | 132.92 | 33,308 |
| 2024-01-16 | 139.63 | 140.65 | 136.70 | 138.16 | 138.16 | 29,992 |
| 2024-01-15 | 146.95 | 148.25 | 139.75 | 141.41 | 141.41 | 100,224 |
| 2024-01-12 | 146.50 | 147.45 | 145.70 | 147.00 | 147.00 | 17,607 |
| 2024-01-11 | 152.80 | 154.90 | 146.03 | 147.30 | 147.30 | 90,509 |
| 2024-01-10 | 150.35 | 153.35 | 149.90 | 152.47 | 152.47 | 15,198 |
| 2024-01-09 | 152.15 | 154.05 | 149.18 | 150.83 | 150.83 | 12,557 |
| 2024-01-08 | 147.48 | 152.45 | 147.15 | 150.95 | 150.95 | 28,548 |
| 2024-01-05 | 147.28 | 149.15 | 144.25 | 147.71 | 147.71 | 15,599 |
| 2024-01-04 | 150.40 | 151.50 | 145.15 | 149.11 | 149.11 | 20,130 |
| 2024-01-03 | 158.35 | 159.50 | 150.00 | 151.21 | 151.21 | 14,352 |
| 2024-01-02 | 162.00 | 164.30 | 158.20 | 158.61 | 158.61 | 16,333 |
| 2023-12-29 | 163.23 | 164.30 | 159.55 | 162.15 | 162.15 | 12,474 |
| 2023-12-28 | 164.95 | 164.95 | 162.70 | 163.37 | 163.37 | 11,029 |
| 2023-12-27 | 163.50 | 167.10 | 163.50 | 165.85 | 165.85 | 21,001 |
| 2023-12-22 | 161.48 | 164.30 | 161.00 | 163.06 | 163.06 | 13,700 |
| 2023-12-21 | 162.25 | 163.95 | 158.95 | 160.20 | 160.20 | 10,834 |
| 2023-12-20 | 161.88 | 164.90 | 160.60 | 162.97 | 162.97 | 27,829 |
| 2023-12-19 | 162.45 | 164.80 | 162.30 | 163.45 | 163.45 | 179,891 |
| 2023-12-18 | 165.28 | 167.55 | 161.80 | 162.45 | 162.45 | 20,603 |
| 2023-12-15 | 167.28 | 167.95 | 163.05 | 166.55 | 166.55 | 39,462 |
| 2023-12-14 | 167.03 | 170.75 | 163.80 | 167.30 | 167.30 | 86,691 |
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.