Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	104.75	104.75	93.440	100.77	100.77	36,968
2026-07-27	114.55	118.60	107.00	108.35	108.35	201,761
2026-07-24	115.03	118.50	112.00	113.93	113.93	46,369
2026-07-23	120.00	126.80	113.55	117.33	117.33	112,306
2026-07-22	93.530	97.200	89.720	96.220	96.220	260,175
2026-07-21	88.500	95.700	88.500	92.944	92.944	63,433
2026-07-20	86.990	87.920	82.800	84.278	84.278	42,370
2026-07-17	85.370	88.060	81.840	87.280	87.280	52,961
2026-07-16	95.500	98.980	87.840	89.960	89.960	55,607
2026-07-15	104.60	107.65	97.720	98.050	98.050	35,823
2026-07-14	97.000	104.45	96.720	98.940	98.940	18,675
2026-07-13	93.230	99.000	93.120	97.060	97.060	27,359
2026-07-10	101.48	102.60	95.120	97.680	97.680	198,930
2026-07-09	101.58	105.95	101.55	104.70	104.70	29,940
2026-07-08	99.675	99.930	94.480	98.060	98.060	120,956
2026-07-07	113.40	113.40	97.560	104.00	104.00	79,013
2026-07-06	114.30	118.75	113.30	117.80	117.80	38,434
2026-07-03	115.03	118.80	113.80	116.85	116.85	25,082
2026-07-02	111.78	118.70	109.40	112.15	112.15	42,395
2026-07-01	114.65	124.10	113.30	116.00	116.00	690,166
2026-06-30	119.20	119.20	113.75	117.16	117.16	47,218
2026-06-29	118.55	125.15	111.55	119.64	119.64	50,334
2026-06-26	109.03	113.15	108.05	112.80	112.80	38,912
2026-06-25	116.00	120.75	108.15	110.65	110.65	52,329
2026-06-24	122.15	122.85	105.75	106.90	106.90	52,759
2026-06-23	125.28	125.45	114.35	119.48	119.48	223,053
2026-06-22	120.50	132.50	118.25	122.87	122.87	200,844
2026-06-19	117.05	122.40	117.05	120.20	120.20	38,699
2026-06-18	118.85	125.05	114.10	114.65	114.65	75,096
2026-06-17	128.10	130.80	124.30	127.18	127.18	195,956
2026-06-16	135.18	140.15	127.50	129.48	129.48	33,664
2026-06-15	140.00	142.75	132.60	139.00	139.00	281,008
2026-06-12	133.88	137.35	127.85	136.30	136.30	117,955
2026-06-11	127.83	133.15	127.05	130.40	130.40	230,989
2026-06-10	137.03	138.25	118.65	124.10	124.10	250,785
2026-06-09	159.93	161.04	140.30	143.08	143.08	48,126
2026-06-08	138.00	158.65	137.30	156.96	156.96	326,490
2026-06-05	152.45	152.45	145.30	145.83	145.83	28,518
2026-06-04	160.40	164.00	149.00	156.00	156.00	803,825
2026-06-03	159.03	166.75	153.00	164.00	164.00	78,593
2026-06-02	144.00	170.00	143.65	149.98	149.98	354,770
2026-06-01	176.80	182.40	147.20	157.29	157.29	288,920
2026-05-29	190.00	200.00	176.10	179.28	179.28	222,233
2026-05-28	165.33	193.40	157.05	192.55	192.55	110,601
2026-05-27	165.23	167.95	151.55	155.48	155.48	337,107
2026-05-26	169.73	174.90	164.35	169.38	169.38	58,018
2026-05-22	170.00	178.60	168.60	176.20	176.20	114,221
2026-05-21	161.83	169.10	158.00	166.60	166.60	301,957
2026-05-20	147.78	160.50	146.65	153.51	153.51	151,653
2026-05-19	142.00	150.25	138.10	143.39	143.39	66,521
2026-05-18	143.33	149.55	139.80	142.12	142.12	46,753
2026-05-15	141.48	151.50	136.25	149.53	149.53	168,004
2026-05-14	157.50	157.50	149.85	152.45	152.45	37,989
2026-05-13	152.15	159.40	149.35	156.30	156.30	159,701
2026-05-12	157.03	161.20	139.80	152.73	152.73	90,661
2026-05-11	171.03	180.00	159.28	164.43	164.43	144,516
2026-05-08	155.03	174.20	151.65	173.63	173.63	252,480
2026-05-07	154.85	158.40	146.00	153.28	153.28	366,130
2026-05-06	160.00	161.90	139.00	149.43	149.43	137,807
2026-05-05	148.50	159.18	135.60	154.29	154.29	257,933

← NewerPage 2 of 21 · 1,260 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.