Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	37.970	37.970	36.830	37.270	37.270	4,912
2025-11-06	39.005	40.000	37.270	37.565	37.565	59,239
2025-11-05	38.160	39.090	37.310	38.755	38.755	13,774
2025-11-04	39.525	39.550	38.230	39.070	39.070	16,620
2025-11-03	40.440	42.390	40.000	40.681	40.681	2,915
2025-10-31	41.650	42.040	41.280	41.280	41.280	19,325
2025-10-30	41.160	42.235	41.160	41.455	41.455	10,976
2025-10-29	39.220	41.600	38.960	41.075	41.075	226,007
2025-10-28	41.740	42.990	39.550	40.393	40.393	182,144
2025-10-27	43.630	43.630	42.400	43.055	43.055	12,335
2025-10-24	43.050	44.200	43.050	43.620	43.620	140,896
2025-10-23	41.260	42.900	40.650	42.745	42.745	5,024
2025-10-22	41.800	41.800	40.580	41.055	41.055	19,897
2025-10-21	39.280	42.240	38.900	40.437	40.437	20,385
2025-10-20	38.130	39.140	37.480	38.587	38.587	6,749
2025-10-17	38.490	38.490	37.500	37.955	37.955	4,905
2025-10-16	39.280	39.890	38.570	39.360	39.360	68,002
2025-10-15	37.390	39.570	36.810	39.380	39.380	170,151
2025-10-14	43.390	43.450	37.220	40.274	40.274	45,491
2025-10-13	42.540	44.560	42.500	44.124	44.124	11,814
2025-10-10	45.405	45.600	43.000	44.779	44.779	22,315
2025-10-09	44.870	46.710	44.610	45.181	45.181	5,033
2025-10-08	43.005	44.280	41.850	44.230	44.230	8,485
2025-10-07	44.000	44.150	42.990	43.352	43.352	8,557
2025-10-06	45.115	45.200	43.000	44.097	44.097	16,069
2025-10-03	43.475	45.170	43.220	44.580	44.580	109,184
2025-10-02	41.500	43.200	41.500	43.015	43.015	8,578
2025-10-01	39.500	41.720	39.500	40.980	40.980	167,566
2025-09-30	38.345	38.770	37.490	37.672	37.672	6,148
2025-09-29	38.090	39.880	37.910	38.360	38.360	9,567
2025-09-26	38.355	38.780	37.280	37.720	37.720	141,539
2025-09-25	38.570	38.750	37.790	38.140	38.140	27,704
2025-09-24	38.275	38.930	37.910	38.520	38.520	18,302
2025-09-23	37.845	38.600	37.020	38.348	38.348	20,418
2025-09-22	35.350	37.355	35.350	36.309	36.309	10,896
2025-09-19	36.550	36.610	35.080	35.185	35.185	24,798
2025-09-18	33.290	36.600	33.290	36.345	36.345	149,414
2025-09-17	31.985	32.950	31.850	32.500	32.500	28,409
2025-09-16	31.835	32.320	31.390	31.784	31.784	754,647
2025-09-15	31.005	32.010	30.800	31.637	31.637	22,000
2025-09-12	31.300	31.730	30.890	31.405	31.405	2,283
2025-09-11	31.045	31.665	30.720	31.175	31.175	9,688
2025-09-10	32.040	32.110	30.940	30.940	30.940	18,838
2025-09-09	32.685	32.840	31.600	32.588	32.588	5,544
2025-09-08	33.405	34.000	32.440	32.714	32.714	14,820
2025-09-05	32.540	33.710	32.540	33.185	33.185	7,826
2025-09-04	33.005	33.015	32.120	32.430	32.430	62,316
2025-09-03	34.030	34.320	33.050	33.085	33.085	130,872
2025-09-02	34.745	34.820	33.340	33.795	33.795	25,891
2025-09-01	35.300	35.610	34.000	34.775	34.775	9,830
2025-08-29	36.820	36.820	35.440	35.720	35.720	28,622
2025-08-28	36.610	37.410	36.610	37.370	37.370	130,263
2025-08-27	37.455	37.883	36.290	36.385	36.385	72,491
2025-08-26	38.860	39.020	37.470	37.899	37.899	37,373
2025-08-22	37.145	38.540	37.070	38.160	38.160	275,122
2025-08-21	37.170	37.170	36.300	36.920	36.920	13,969
2025-08-20	37.420	37.420	36.670	36.809	36.809	7,118
2025-08-19	37.100	37.865	37.100	37.645	37.645	13,960
2025-08-18	37.330	37.330	36.780	36.984	36.984	10,750
2025-08-15	37.240	37.670	37.240	37.485	37.485	63,957

← NewerPage 5 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.