Soitec S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.820	54.100	53.140	53.614	53.614	95,697
2025-05-20	53.920	53.920	53.300	53.631	53.631	6,677
2025-05-19	54.850	55.080	53.260	53.260	53.260	10,033
2025-05-16	57.640	57.860	55.400	55.790	55.790	130,971
2025-05-15	57.900	57.940	56.900	57.570	57.570	14,839
2025-05-14	58.560	58.860	57.640	57.760	57.760	42,626
2025-05-13	57.000	58.200	56.700	58.110	58.110	5,332
2025-05-12	53.600	56.660	53.600	55.710	55.710	6,118
2025-05-09	52.690	53.320	52.640	52.730	52.730	3,712
2025-05-08	51.850	52.920	50.800	52.260	52.260	5,401
2025-05-07	50.635	51.340	49.870	50.855	50.855	6,682
2025-05-06	51.070	51.860	50.200	50.230	50.230	3,730
2025-05-02	50.320	52.280	50.320	52.100	52.100	12,932
2025-04-30	49.040	50.620	48.850	50.240	50.240	13,004
2025-04-29	49.530	50.120	48.990	49.286	49.286	2,829
2025-04-28	50.035	50.640	49.310	49.387	49.387	2,290
2025-04-25	49.465	50.440	48.880	49.490	49.490	1,874
2025-04-24	47.660	49.480	47.590	49.059	49.059	3,175
2025-04-23	46.930	48.830	46.930	48.098	48.098	5,425
2025-04-22	46.030	46.150	44.860	45.762	45.762	4,695
2025-04-17	45.435	45.980	45.270	45.544	45.544	2,046
2025-04-16	45.660	45.700	44.370	45.270	45.270	1,865
2025-04-15	46.745	46.790	45.660	46.340	46.340	4,108
2025-04-14	46.295	46.945	45.500	46.372	46.372	4,127
2025-04-11	43.895	44.380	42.840	43.580	43.580	12,675
2025-04-10	48.295	49.150	42.730	42.790	42.790	19,733
2025-04-09	43.495	43.520	40.930	40.930	40.930	20,194
2025-04-08	44.605	46.020	43.860	44.971	44.971	20,598
2025-04-07	41.660	45.720	41.180	42.831	42.831	10,561
2025-04-04	46.620	47.140	44.260	45.558	45.558	13,622
2025-04-03	49.290	50.600	46.280	47.598	47.598	14,407
2025-04-02	49.480	51.000	48.740	49.423	49.423	7,331
2025-04-01	49.145	50.500	48.840	49.360	49.360	10,884
2025-03-31	50.740	51.000	49.000	49.425	49.425	12,210
2025-03-28	52.900	53.100	51.250	51.796	51.796	13,501
2025-03-27	54.550	54.550	52.850	53.719	53.719	13,785
2025-03-26	56.000	56.050	54.800	55.213	55.213	1,888
2025-03-25	56.400	56.650	55.300	56.162	56.162	24,351
2025-03-24	56.350	56.750	55.800	56.700	56.700	7,809
2025-03-21	56.950	56.950	55.550	56.289	56.289	49,919
2025-03-20	57.475	57.600	56.100	57.500	57.500	26,178
2025-03-19	57.625	59.000	57.150	57.300	57.300	7,302
2025-03-18	57.575	59.250	56.450	58.173	58.173	9,304
2025-03-17	56.400	58.300	56.300	57.250	57.250	9,082
2025-03-14	55.875	57.150	55.750	56.098	56.098	6,866
2025-03-13	57.000	57.000	54.900	56.250	56.250	8,585
2025-03-12	57.425	57.800	56.400	56.951	56.951	11,400
2025-03-11	58.500	59.450	56.200	56.521	56.521	10,578
2025-03-10	59.175	60.200	57.200	57.880	57.880	14,808
2025-03-07	60.100	60.100	58.150	58.897	58.897	15,991
2025-03-06	56.950	60.900	56.950	58.550	58.550	78,726
2025-03-05	56.600	57.400	55.850	56.255	56.255	6,757
2025-03-04	57.100	57.100	54.850	55.867	55.867	68,233
2025-03-03	57.575	58.300	55.950	58.250	58.250	11,716
2025-02-28	57.700	57.700	55.950	57.000	57.000	60,724
2025-02-27	59.125	59.450	58.000	58.233	58.233	13,880
2025-02-26	59.225	59.300	58.250	58.553	58.553	6,803
2025-02-25	61.825	61.900	58.900	60.579	60.579	37,364
2025-02-24	62.800	63.550	61.700	62.417	62.417	3,950
2025-02-21	63.175	64.000	61.900	62.654	62.654	8,777

← NewerPage 7 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.