Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.805	30.790	25.600	30.305	30.305	133,788
2026-02-03	26.000	26.100	23.480	25.158	25.158	28,565
2026-02-02	26.020	26.240	25.160	26.144	26.144	12,030
2026-01-30	26.350	26.860	26.350	26.685	26.685	16,556
2026-01-29	27.495	28.000	26.430	26.430	26.430	8,259
2026-01-28	28.490	28.800	27.160	27.495	27.495	12,857
2026-01-27	27.650	28.170	27.320	27.627	27.627	14,496
2026-01-26	27.405	27.910	26.300	27.685	27.685	4,094
2026-01-23	28.490	28.490	27.380	27.600	27.600	14,468
2026-01-22	28.860	29.570	28.400	28.635	28.635	4,493
2026-01-21	27.885	28.400	27.300	28.325	28.325	13,766
2026-01-20	27.095	27.820	26.600	27.190	27.190	8,236
2026-01-19	27.495	27.980	27.220	27.642	27.642	12,043
2026-01-16	29.200	29.200	27.770	28.615	28.615	46,843
2026-01-15	28.640	30.780	28.640	29.240	29.240	568,759
2026-01-14	28.480	28.480	27.100	28.020	28.020	11,652
2026-01-13	27.145	28.500	26.400	27.133	27.133	11,211
2026-01-12	27.035	27.450	26.490	26.816	26.816	19,577
2026-01-09	26.550	27.150	26.110	27.075	27.075	67,457
2026-01-08	26.745	28.960	25.830	25.935	25.935	65,197
2026-01-07	26.205	26.750	25.850	26.170	26.170	29,772
2026-01-06	26.180	26.430	25.260	25.479	25.479	23,615
2026-01-05	25.330	26.740	25.330	26.039	26.039	74,782
2026-01-02	23.300	25.220	23.300	24.970	24.970	56,452
2025-12-31	23.100	23.100	22.800	23.035	23.035	2,019
2025-12-30	22.810	23.170	22.810	22.986	22.986	20,035
2025-12-29	22.725	23.400	22.680	23.004	23.004	26,315
2025-12-24	22.980	23.150	22.720	22.725	22.725	2,980
2025-12-23	23.005	23.280	22.830	23.220	23.220	7,059
2025-12-22	23.350	23.530	22.950	23.185	23.185	10,817
2025-12-19	23.890	23.890	23.200	23.330	23.330	17,524
2025-12-18	23.895	24.020	23.490	23.905	23.905	58,206
2025-12-17	24.560	25.010	23.970	24.160	24.160	10,798
2025-12-16	25.200	25.500	24.700	25.195	25.195	62,725
2025-12-15	25.805	25.940	25.420	25.420	25.420	192,121
2025-12-12	26.245	26.430	25.610	25.925	25.925	303,635
2025-12-11	25.435	26.160	25.260	26.110	26.110	36,564
2025-12-10	25.805	26.360	25.530	25.805	25.805	7,057
2025-12-09	26.215	26.300	25.900	26.126	26.126	14,792
2025-12-08	27.080	27.080	25.960	26.652	26.652	24,211
2025-12-05	26.430	27.755	25.990	27.005	27.005	14,990
2025-12-04	26.205	27.050	26.000	26.305	26.305	26,580
2025-12-03	25.390	26.390	25.310	25.720	25.720	7,940
2025-12-02	26.120	26.120	25.130	25.481	25.481	16,757
2025-12-01	26.460	26.460	25.760	26.216	26.216	11,310
2025-11-28	27.805	28.090	25.990	26.335	26.335	14,685
2025-11-27	26.500	27.680	26.300	27.405	27.405	19,075
2025-11-26	24.510	26.510	24.510	26.335	26.335	45,572
2025-11-25	24.205	25.010	23.420	23.797	23.797	2,068,418
2025-11-24	23.495	24.080	22.850	23.257	23.257	34,601
2025-11-21	23.750	23.940	22.390	23.380	23.380	64,644
2025-11-20	35.005	35.128	23.820	24.550	24.550	75,075
2025-11-19	35.085	35.090	34.030	34.840	34.840	2,877
2025-11-18	36.100	36.220	34.190	35.562	35.562	25,736
2025-11-17	37.700	38.430	36.830	38.140	38.140	12,090
2025-11-14	37.760	37.920	36.600	37.760	37.760	16,106
2025-11-13	39.185	40.680	37.930	38.295	38.295	40,379
2025-11-12	37.005	39.530	36.300	39.045	39.045	22,644
2025-11-11	37.710	37.710	36.690	36.780	36.780	1,889
2025-11-10	37.760	38.140	37.020	37.919	37.919	4,916

← NewerPage 4 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.