Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	167.63	170.00	163.80	169.40	169.40	26,039
2023-12-12	162.50	167.91	162.35	167.90	167.90	28,970
2023-12-11	161.48	162.55	160.40	162.22	162.22	24,248
2023-12-08	157.78	161.55	156.20	159.68	159.68	33,796
2023-12-07	158.20	159.90	155.55	157.10	157.10	13,602
2023-12-06	157.88	159.70	157.55	158.83	158.83	12,897
2023-12-05	153.03	157.55	150.05	156.85	156.85	23,472
2023-12-04	161.53	163.28	152.00	152.98	152.98	51,047
2023-12-01	164.00	167.45	160.10	161.65	161.65	29,566
2023-11-30	165.03	167.30	164.00	166.45	166.45	38,773
2023-11-29	160.70	166.95	160.70	163.92	163.92	34,779
2023-11-28	160.75	161.50	159.60	160.23	160.23	12,586
2023-11-27	162.60	164.55	159.65	159.87	159.87	16,940
2023-11-24	161.83	164.00	161.55	162.75	162.75	11,550
2023-11-23	164.00	165.50	162.00	162.45	162.45	6,610
2023-11-22	162.15	165.40	162.15	163.83	163.83	14,283
2023-11-21	163.03	166.00	162.05	163.48	163.48	15,157
2023-11-20	168.65	174.25	164.10	166.02	166.02	32,339
2023-11-17	165.48	170.40	162.70	168.73	168.73	49,122
2023-11-16	156.25	169.20	154.60	167.04	167.04	66,475
2023-11-15	164.75	167.00	162.60	164.44	164.44	30,099
2023-11-14	160.60	164.85	158.10	162.83	162.83	96,040
2023-11-13	159.48	161.90	158.95	161.01	161.01	20,506
2023-11-10	159.63	161.90	155.90	157.95	157.95	25,143
2023-11-09	159.03	161.35	156.70	161.10	161.10	61,669
2023-11-08	155.45	159.21	155.45	158.78	158.78	19,360
2023-11-07	155.68	157.70	154.67	155.22	155.22	38,159
2023-11-06	157.08	157.90	153.25	156.32	156.32	180,607
2023-11-03	152.15	158.50	150.50	155.93	155.93	32,518
2023-11-02	145.70	153.05	145.70	151.48	151.48	28,481
2023-11-01	141.18	142.26	139.90	141.10	141.10	18,023
2023-10-31	139.88	140.80	138.00	140.29	140.29	37,795
2023-10-30	139.38	141.05	136.35	139.86	139.86	27,022
2023-10-27	139.68	140.95	137.35	139.39	139.39	27,013
2023-10-26	135.53	140.65	133.55	139.10	139.10	18,451
2023-10-25	136.25	137.00	134.35	136.46	136.46	67,803
2023-10-24	135.68	136.75	134.35	136.28	136.28	46,393
2023-10-23	136.05	137.45	133.35	135.40	135.40	18,614
2023-10-20	139.40	139.40	136.14	138.49	138.49	35,770
2023-10-19	141.63	145.20	140.35	140.47	140.47	20,325
2023-10-18	143.28	146.35	141.95	142.60	142.60	69,643
2023-10-17	151.88	152.50	143.95	146.95	146.95	38,775
2023-10-16	153.18	154.10	150.85	152.06	152.06	70,316
2023-10-13	158.35	159.30	153.40	154.24	154.24	10,779
2023-10-12	158.50	160.80	157.05	157.52	157.52	15,153
2023-10-11	156.95	159.55	156.35	157.35	157.35	79,092
2023-10-10	154.40	158.30	154.40	157.29	157.29	6,883
2023-10-09	155.30	155.30	153.24	153.95	153.95	31,818
2023-10-06	154.35	157.20	152.65	155.39	155.39	7,417
2023-10-05	156.60	157.35	153.79	154.79	154.79	13,973
2023-10-04	152.75	156.40	152.25	154.58	154.58	7,076
2023-10-03	156.35	157.75	153.85	157.04	157.04	15,555
2023-10-02	159.03	161.10	156.65	158.08	158.08	35,980
2023-09-29	156.50	160.70	156.50	158.98	158.98	48,017
2023-09-28	152.95	154.45	150.85	152.71	152.71	49,421
2023-09-27	151.00	154.95	151.00	152.89	152.89	10,349
2023-09-26	154.00	154.00	150.05	150.83	150.83	12,089
2023-09-25	155.23	155.25	152.30	153.82	153.82	11,779
2023-09-22	153.48	156.55	152.40	154.33	154.33	19,094
2023-09-21	154.40	154.40	151.75	154.07	154.07	55,407

← NewerPage 13 of 22 · 1,266 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.