Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	37.985	38.195	37.150	37.670	37.670	5,889
2025-08-13	38.800	39.530	37.900	38.170	38.170	6,057
2025-08-12	38.000	38.640	37.500	37.610	37.610	3,604
2025-08-11	38.030	38.770	37.500	38.097	38.097	12,619
2025-08-08	37.575	38.080	37.390	37.975	37.975	183,905
2025-08-07	36.500	38.000	36.490	37.620	37.620	13,010
2025-08-06	36.880	36.900	36.255	36.675	36.675	4,675
2025-08-05	36.320	36.960	36.320	36.776	36.776	4,570
2025-08-04	37.220	37.360	36.150	36.275	36.275	3,454
2025-08-01	37.710	38.200	37.000	37.575	37.575	170,833
2025-07-31	40.000	40.140	38.250	38.645	38.645	10,512
2025-07-30	40.000	40.870	39.350	40.540	40.540	4,022
2025-07-29	41.200	42.070	40.070	41.415	41.415	268,149
2025-07-28	41.855	42.335	41.010	41.847	41.847	108,660
2025-07-25	41.480	41.480	40.800	41.310	41.310	162,045
2025-07-24	41.300	42.400	40.750	41.525	41.525	17,162
2025-07-23	43.555	45.100	41.290	41.610	41.610	264,649
2025-07-22	45.610	45.610	43.920	44.568	44.568	6,890
2025-07-21	46.000	46.560	45.980	46.234	46.234	3,908
2025-07-18	47.535	47.590	46.360	46.490	46.490	6,563
2025-07-17	45.185	47.390	44.370	46.930	46.930	7,701
2025-07-16	45.465	45.530	44.320	44.745	44.745	7,555
2025-07-15	45.600	46.330	44.840	45.950	45.950	77,078
2025-07-14	46.720	46.720	46.020	46.380	46.380	83,222
2025-07-11	48.540	48.540	47.170	47.700	47.700	338,471
2025-07-10	47.805	48.700	47.560	48.375	48.375	5,229
2025-07-09	48.420	48.420	47.250	47.515	47.515	3,041
2025-07-08	46.800	48.460	46.460	48.231	48.231	4,058
2025-07-07	47.600	48.370	46.470	47.110	47.110	5,817
2025-07-04	48.190	48.190	47.170	47.310	47.310	4,959
2025-07-03	49.995	50.520	48.890	49.425	49.425	2,496
2025-07-02	46.900	49.900	46.900	49.860	49.860	15,370
2025-07-01	46.870	46.870	45.920	46.556	46.556	19,993
2025-06-30	47.670	48.200	46.680	46.995	46.995	5,857
2025-06-27	47.220	47.920	47.090	47.505	47.505	6,415
2025-06-26	46.275	47.490	46.260	46.540	46.540	39,552
2025-06-25	46.190	47.160	46.190	46.295	46.295	8,470
2025-06-24	45.120	46.690	45.120	45.800	45.800	7,441
2025-06-23	43.425	44.400	43.200	43.340	43.340	19,198
2025-06-20	44.725	45.130	43.310	43.465	43.465	6,668
2025-06-19	45.140	45.140	44.060	44.180	44.180	5,276
2025-06-18	46.870	46.870	45.570	46.000	46.000	8,313
2025-06-17	47.155	48.250	46.435	46.681	46.681	4,460
2025-06-16	45.350	47.450	44.720	47.074	47.074	6,544
2025-06-13	47.200	47.450	45.490	46.130	46.130	23,026
2025-06-12	49.790	49.790	48.770	49.370	49.370	10,998
2025-06-11	48.200	50.400	48.200	50.205	50.205	14,779
2025-06-10	47.370	47.690	46.560	46.914	46.914	8,480
2025-06-09	46.735	47.840	46.380	47.624	47.624	8,327
2025-06-06	48.715	48.930	46.650	47.145	47.145	61,493
2025-06-05	46.000	49.180	45.140	48.980	48.980	32,455
2025-06-04	43.600	46.570	43.580	45.875	45.875	71,108
2025-06-03	41.700	43.860	41.110	43.065	43.065	22,422
2025-06-02	42.480	42.950	41.080	42.113	42.113	74,049
2025-05-30	44.990	44.990	43.420	43.855	43.855	143,576
2025-05-29	45.005	47.730	45.000	46.615	46.615	142,335
2025-05-28	43.805	46.340	41.770	45.155	45.155	43,577
2025-05-27	54.380	56.840	54.380	55.825	55.825	11,346
2025-05-23	52.650	54.500	51.620	53.020	53.020	8,669
2025-05-22	53.640	53.820	52.580	53.210	53.210	83,394

← NewerPage 6 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.