Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 61.475 | 63.650 | 60.000 | 63.162 | 63.162 | 13,686 |
| 2025-02-19 | 62.900 | 63.050 | 61.200 | 61.700 | 61.700 | 86,073 |
| 2025-02-18 | 63.125 | 63.950 | 62.000 | 63.822 | 63.822 | 4,097 |
| 2025-02-17 | 63.675 | 64.300 | 63.150 | 63.475 | 63.475 | 7,964 |
| 2025-02-14 | 60.100 | 64.700 | 60.000 | 63.678 | 63.678 | 19,377 |
| 2025-02-13 | 60.550 | 62.000 | 59.750 | 60.637 | 60.637 | 21,925 |
| 2025-02-12 | 60.700 | 60.950 | 59.050 | 60.148 | 60.148 | 14,732 |
| 2025-02-11 | 57.175 | 61.100 | 56.450 | 59.535 | 59.535 | 162,100 |
| 2025-02-10 | 56.700 | 58.100 | 56.150 | 57.355 | 57.355 | 16,452 |
| 2025-02-07 | 57.775 | 58.450 | 53.700 | 56.306 | 56.306 | 34,934 |
| 2025-02-06 | 55.700 | 62.800 | 55.700 | 60.017 | 60.017 | 184,252 |
| 2025-02-05 | 84.450 | 84.500 | 80.400 | 81.656 | 81.656 | 6,499 |
| 2025-02-04 | 82.000 | 85.150 | 80.600 | 84.900 | 84.900 | 9,736 |
| 2025-02-03 | 82.550 | 83.000 | 79.800 | 82.050 | 82.050 | 8,196 |
| 2025-01-31 | 84.850 | 86.450 | 84.150 | 84.729 | 84.729 | 12,339 |
| 2025-01-30 | 83.575 | 84.250 | 81.500 | 82.409 | 82.409 | 7,203 |
| 2025-01-29 | 83.800 | 88.000 | 83.800 | 87.692 | 87.692 | 6,856 |
| 2025-01-28 | 83.525 | 84.350 | 79.150 | 81.900 | 81.900 | 8,820 |
| 2025-01-27 | 81.475 | 83.800 | 78.200 | 82.036 | 82.036 | 11,404 |
| 2025-01-24 | 85.025 | 88.650 | 84.700 | 85.221 | 85.221 | 3,728 |
| 2025-01-23 | 85.750 | 85.750 | 83.050 | 85.350 | 85.350 | 6,320 |
| 2025-01-22 | 84.400 | 86.900 | 84.400 | 85.627 | 85.627 | 6,532 |
| 2025-01-21 | 84.950 | 86.900 | 83.900 | 83.900 | 83.900 | 20,315 |
| 2025-01-20 | 84.550 | 86.550 | 82.950 | 84.505 | 84.505 | 3,962 |
| 2025-01-17 | 86.100 | 86.900 | 84.750 | 85.550 | 85.550 | 4,813 |
| 2025-01-16 | 85.875 | 86.200 | 81.737 | 81.737 | 81.737 | 4,899 |
| 2025-01-15 | 82.900 | 85.100 | 81.500 | 84.250 | 84.250 | 10,991 |
| 2025-01-14 | 86.900 | 86.950 | 82.200 | 83.105 | 83.105 | 7,928 |
| 2025-01-13 | 89.300 | 89.300 | 86.000 | 87.250 | 87.250 | 5,704 |
| 2025-01-10 | 90.300 | 92.850 | 90.300 | 91.950 | 91.950 | 11,528 |
| 2025-01-09 | 87.075 | 89.500 | 86.800 | 89.500 | 89.500 | 4,039 |
| 2025-01-08 | 90.550 | 92.350 | 87.600 | 88.150 | 88.150 | 3,825 |
| 2025-01-07 | 89.500 | 91.950 | 89.500 | 91.025 | 91.025 | 4,723 |
| 2025-01-06 | 84.100 | 89.350 | 84.100 | 87.500 | 87.500 | 3,177 |
| 2025-01-03 | 85.575 | 85.950 | 81.850 | 82.000 | 82.000 | 6,007 |
| 2025-01-02 | 87.125 | 87.750 | 84.600 | 85.157 | 85.157 | 5,126 |
| 2024-12-31 | 85.850 | 86.500 | 85.850 | 86.112 | 86.112 | 809 |
| 2024-12-30 | 84.900 | 86.950 | 84.300 | 86.896 | 86.896 | 5,859 |
| 2024-12-27 | 85.325 | 86.850 | 84.450 | 84.998 | 84.998 | 3,668 |
| 2024-12-24 | 83.950 | 85.700 | 83.950 | 85.300 | 85.300 | 703 |
| 2024-12-23 | 82.900 | 84.150 | 82.350 | 82.958 | 82.958 | 1,686 |
| 2024-12-20 | 81.475 | 84.000 | 80.300 | 80.828 | 80.828 | 8,794 |
| 2024-12-19 | 84.700 | 84.700 | 81.000 | 83.308 | 83.308 | 7,385 |
| 2024-12-18 | 85.525 | 88.200 | 83.850 | 84.579 | 84.579 | 7,123 |
| 2024-12-17 | 85.775 | 88.000 | 84.800 | 86.973 | 86.973 | 4,211 |
| 2024-12-16 | 86.700 | 89.050 | 84.100 | 86.221 | 86.221 | 21,448 |
| 2024-12-13 | 82.400 | 88.250 | 82.400 | 86.670 | 86.670 | 22,489 |
| 2024-12-12 | 83.850 | 83.850 | 79.150 | 82.106 | 82.106 | 16,019 |
| 2024-12-11 | 85.650 | 85.650 | 81.850 | 83.474 | 83.474 | 8,097 |
| 2024-12-10 | 85.025 | 87.050 | 83.850 | 85.358 | 85.358 | 10,749 |
| 2024-12-09 | 87.650 | 87.650 | 84.700 | 85.606 | 85.606 | 15,484 |
| 2024-12-06 | 85.725 | 88.800 | 83.150 | 87.257 | 87.257 | 22,589 |
| 2024-12-05 | 76.850 | 85.000 | 76.050 | 82.835 | 82.835 | 41,951 |
| 2024-12-04 | 74.900 | 76.200 | 74.900 | 75.399 | 75.399 | 2,685 |
| 2024-12-03 | 75.275 | 76.500 | 73.350 | 74.385 | 74.385 | 10,353 |
| 2024-12-02 | 77.000 | 77.000 | 74.700 | 75.627 | 75.627 | 4,112 |
| 2024-11-29 | 78.650 | 79.300 | 77.550 | 78.412 | 78.412 | 2,925 |
| 2024-11-28 | 79.025 | 81.000 | 78.550 | 79.711 | 79.711 | 6,920 |
| 2024-11-27 | 82.600 | 82.600 | 77.750 | 79.698 | 79.698 | 7,886 |
| 2024-11-26 | 85.025 | 85.700 | 81.750 | 83.927 | 83.927 | 34,889 |
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.