Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 75.025 | 84.750 | 74.400 | 76.756 | 76.756 | 26,486 |
| 2024-11-22 | 69.025 | 75.150 | 67.350 | 71.033 | 71.033 | 6,875 |
| 2024-11-21 | 68.050 | 76.950 | 62.240 | 70.424 | 70.424 | 31,696 |
| 2024-11-20 | 65.875 | 67.000 | 63.500 | 64.490 | 64.490 | 6,523 |
| 2024-11-19 | 65.025 | 66.050 | 63.500 | 64.596 | 64.596 | 4,350 |
| 2024-11-18 | 66.400 | 66.400 | 63.800 | 64.292 | 64.292 | 3,356 |
| 2024-11-15 | 68.900 | 69.000 | 66.550 | 68.018 | 68.018 | 3,375 |
| 2024-11-14 | 66.450 | 69.850 | 66.450 | 68.044 | 68.044 | 7,309 |
| 2024-11-13 | 68.550 | 68.550 | 66.288 | 66.288 | 66.288 | 2,099 |
| 2024-11-12 | 69.025 | 71.250 | 67.150 | 69.801 | 69.801 | 314,015 |
| 2024-11-11 | 69.650 | 71.600 | 69.650 | 70.158 | 70.158 | 1,765 |
| 2024-11-08 | 70.600 | 71.000 | 69.400 | 69.945 | 69.945 | 2,082 |
| 2024-11-07 | 69.875 | 71.450 | 69.875 | 70.884 | 70.884 | 5,129 |
| 2024-11-06 | 69.725 | 71.300 | 68.600 | 70.264 | 70.264 | 5,152 |
| 2024-11-05 | 70.150 | 70.900 | 69.800 | 70.164 | 70.164 | 8,867 |
| 2024-11-04 | 72.850 | 73.050 | 70.300 | 70.551 | 70.551 | 3,553 |
| 2024-11-01 | 72.300 | 73.450 | 71.350 | 72.001 | 72.001 | 60,176 |
| 2024-10-31 | 72.000 | 73.200 | 71.150 | 71.950 | 71.950 | 13,753 |
| 2024-10-30 | 76.350 | 76.350 | 71.600 | 73.035 | 73.035 | 9,597 |
| 2024-10-29 | 77.575 | 77.700 | 75.900 | 76.602 | 76.602 | 4,976 |
| 2024-10-28 | 77.525 | 79.650 | 76.500 | 77.284 | 77.284 | 2,175 |
| 2024-10-25 | 77.025 | 77.950 | 76.350 | 77.444 | 77.444 | 1,292 |
| 2024-10-24 | 77.575 | 78.800 | 77.050 | 78.090 | 78.090 | 6,971 |
| 2024-10-23 | 78.500 | 80.400 | 77.250 | 78.344 | 78.344 | 12,341 |
| 2024-10-22 | 78.837 | 80.000 | 78.837 | 79.540 | 79.540 | 5,310 |
| 2024-10-21 | 80.800 | 82.500 | 78.500 | 79.812 | 79.812 | 11,910 |
| 2024-10-18 | 76.950 | 81.150 | 76.900 | 80.413 | 80.413 | 6,139 |
| 2024-10-17 | 75.950 | 78.350 | 75.950 | 77.013 | 77.013 | 30,566 |
| 2024-10-16 | 75.475 | 76.850 | 72.650 | 75.597 | 75.597 | 10,130 |
| 2024-10-15 | 84.000 | 84.500 | 77.000 | 78.356 | 78.356 | 6,295 |
| 2024-10-14 | 81.925 | 84.000 | 81.100 | 82.394 | 82.394 | 8,307 |
| 2024-10-11 | 84.300 | 84.500 | 79.800 | 82.279 | 82.279 | 6,065 |
| 2024-10-10 | 84.250 | 84.300 | 81.300 | 82.461 | 82.461 | 21,275 |
| 2024-10-09 | 84.300 | 85.050 | 83.050 | 84.484 | 84.484 | 4,322 |
| 2024-10-08 | 87.025 | 87.400 | 83.900 | 84.573 | 84.573 | 5,510 |
| 2024-10-07 | 91.025 | 91.850 | 87.700 | 88.758 | 88.758 | 11,231 |
| 2024-10-04 | 88.750 | 91.950 | 88.750 | 90.700 | 90.700 | 44,524 |
| 2024-10-03 | 88.300 | 91.350 | 86.150 | 90.575 | 90.575 | 21,874 |
| 2024-10-02 | 88.250 | 88.750 | 86.800 | 87.112 | 87.112 | 51,313 |
| 2024-10-01 | 90.100 | 91.050 | 87.150 | 87.500 | 87.500 | 14,840 |
| 2024-09-30 | 96.700 | 96.700 | 89.600 | 91.666 | 91.666 | 6,490 |
| 2024-09-27 | 95.625 | 97.800 | 95.350 | 96.966 | 96.966 | 11,680 |
| 2024-09-26 | 93.950 | 96.200 | 93.950 | 95.150 | 95.150 | 10,001 |
| 2024-09-25 | 90.000 | 92.400 | 89.500 | 91.655 | 91.655 | 3,161 |
| 2024-09-24 | 92.100 | 92.850 | 89.450 | 91.310 | 91.310 | 6,310 |
| 2024-09-23 | 91.525 | 91.850 | 88.450 | 90.090 | 90.090 | 9,678 |
| 2024-09-20 | 96.200 | 96.700 | 91.350 | 92.421 | 92.421 | 5,915 |
| 2024-09-19 | 97.025 | 97.950 | 95.350 | 96.262 | 96.262 | 7,905 |
| 2024-09-18 | 95.275 | 96.700 | 92.350 | 94.169 | 94.169 | 197,563 |
| 2024-09-17 | 94.000 | 97.000 | 93.650 | 96.950 | 96.950 | 4,950 |
| 2024-09-16 | 101.00 | 101.00 | 91.800 | 94.080 | 94.080 | 10,875 |
| 2024-09-13 | 102.48 | 103.80 | 99.650 | 101.58 | 101.58 | 6,405 |
| 2024-09-12 | 105.00 | 107.70 | 102.80 | 103.86 | 103.86 | 6,561 |
| 2024-09-11 | 105.90 | 106.80 | 101.30 | 102.02 | 102.02 | 6,592 |
| 2024-09-10 | 106.35 | 108.70 | 104.90 | 105.87 | 105.87 | 5,911 |
| 2024-09-09 | 104.40 | 109.10 | 104.40 | 106.40 | 106.40 | 6,168 |
| 2024-09-06 | 104.20 | 106.70 | 103.60 | 104.31 | 104.31 | 4,173 |
| 2024-09-05 | 103.25 | 104.80 | 101.80 | 103.55 | 103.55 | 3,256 |
| 2024-09-04 | 105.10 | 105.80 | 101.60 | 103.43 | 103.43 | 5,822 |
| 2024-09-03 | 109.00 | 109.90 | 107.70 | 107.88 | 107.88 | 2,993 |
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.