Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	126.80	126.80	126.80	126.80	126.80	0
2026-04-30	117.43	131.65	115.85	126.80	126.80	340,892
2026-04-29	98.495	114.00	98.400	110.24	110.24	159,613
2026-04-28	105.08	108.50	96.060	98.948	98.948	112,341
2026-04-27	113.18	113.20	104.65	109.06	109.06	260,044
2026-04-24	108.75	116.83	101.60	114.50	114.50	126,539
2026-04-23	111.03	113.15	103.75	106.90	106.90	74,583
2026-04-22	98.985	116.70	96.060	108.45	108.45	216,264
2026-04-21	100.99	105.55	95.880	100.17	100.17	742,402
2026-04-20	100.00	114.50	95.880	109.11	109.11	734,404
2026-04-17	86.460	101.40	85.820	99.220	99.220	209,747
2026-04-16	79.630	86.870	78.240	86.870	86.870	171,691
2026-04-15	74.070	78.920	72.500	76.180	76.180	564,798
2026-04-14	66.500	72.980	64.980	70.874	70.874	222,959
2026-04-13	62.290	66.060	59.900	65.098	65.098	65,467
2026-04-10	55.760	65.100	55.760	64.690	64.690	150,665
2026-04-09	53.980	54.090	52.160	53.510	53.510	28,235
2026-04-08	54.010	55.620	51.940	53.390	53.390	392,707
2026-04-07	49.445	51.500	48.580	49.624	49.624	42,886
2026-04-02	51.480	51.480	48.870	49.335	49.335	267,252
2026-04-01	54.720	56.360	53.040	53.871	53.871	35,229
2026-03-31	50.735	52.760	49.990	51.785	51.785	24,865
2026-03-30	53.660	53.880	50.480	51.690	51.690	46,019
2026-03-27	53.700	54.400	51.160	53.250	53.250	148,603
2026-03-26	56.980	57.980	52.220	53.940	53.940	77,106
2026-03-25	53.390	56.280	52.200	55.260	55.260	101,975
2026-03-24	52.430	52.460	47.560	48.645	48.645	359,316
2026-03-23	49.505	54.400	48.010	50.999	50.999	119,248
2026-03-20	55.500	58.280	51.480	51.950	51.950	84,250
2026-03-19	61.820	62.420	53.620	55.890	55.890	117,507
2026-03-18	62.460	65.040	61.200	63.340	63.340	36,751
2026-03-17	62.580	62.740	57.500	61.491	61.491	307,955
2026-03-16	59.870	64.800	59.850	63.548	63.548	353,451
2026-03-13	56.980	59.000	55.140	58.870	58.870	102,110
2026-03-12	53.230	58.880	49.760	57.230	57.230	272,732
2026-03-11	44.500	51.380	43.450	50.345	50.345	189,731
2026-03-10	42.250	45.590	42.250	42.879	42.879	42,828
2026-03-09	39.805	42.000	39.220	40.859	40.859	139,892
2026-03-06	41.630	42.850	40.760	41.585	41.585	44,470
2026-03-05	42.590	43.610	41.110	41.240	41.240	20,322
2026-03-04	41.855	43.640	41.260	42.880	42.880	24,901
2026-03-03	43.300	43.300	40.640	42.145	42.145	284,685
2026-03-02	38.050	43.640	38.040	43.470	43.470	39,698
2026-02-27	42.490	43.190	40.290	41.155	41.155	16,560
2026-02-26	41.660	43.690	41.200	42.590	42.590	57,116
2026-02-25	40.500	41.380	39.400	40.840	40.840	9,815
2026-02-24	38.900	40.910	38.900	40.040	40.040	135,069
2026-02-23	36.295	39.800	36.050	37.362	37.362	403,671
2026-02-20	37.250	37.250	36.040	37.250	37.250	5,713
2026-02-19	37.310	37.330	36.230	36.645	36.645	188,009
2026-02-18	37.045	38.380	37.020	37.360	37.360	12,363
2026-02-17	36.605	37.560	35.910	37.293	37.293	12,325
2026-02-16	37.680	37.680	36.290	37.097	37.097	17,622
2026-02-13	37.200	37.360	35.320	37.310	37.310	11,682
2026-02-12	39.095	39.715	36.635	36.635	36.635	230,714
2026-02-11	34.655	39.610	33.560	39.105	39.105	109,721
2026-02-10	33.045	34.670	32.140	33.406	33.406	107,742
2026-02-09	32.430	32.860	31.905	32.239	32.239	131,906
2026-02-06	30.645	32.060	29.860	31.750	31.750	57,657
2026-02-05	29.805	31.510	29.100	30.570	30.570	27,818

← NewerPage 3 of 22 · 1,265 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.