Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 125.18 | 129.60 | 125.18 | 125.18 | 125.18 | 214 |
| 2026-10-19 | 128.00 | 129.60 | 128.00 | 128.00 | 128.00 | 2 |
| 2026-10-16 | 130.25 | 130.25 | 129.60 | 130.25 | 130.25 | 104 |
| 2026-10-15 | 133.35 | 133.35 | 124.40 | 129.85 | 129.85 | 42,658 |
| 2026-10-14 | 147.68 | 149.30 | 140.70 | 142.45 | 142.45 | 20,518 |
| 2026-10-13 | 149.03 | 153.25 | 144.40 | 145.30 | 145.30 | 16,947 |
| 2026-10-12 | 159.93 | 159.95 | 153.35 | 154.10 | 154.10 | 79,105 |
| 2026-10-09 | 159.93 | 166.75 | 158.90 | 160.20 | 160.20 | 28,342 |
| 2026-10-08 | 157.83 | 158.00 | 150.25 | 152.50 | 152.50 | 203,222 |
| 2026-10-07 | 164.25 | 165.05 | 157.00 | 158.85 | 158.85 | 10,084 |
| 2026-10-06 | 169.18 | 173.50 | 165.70 | 167.45 | 167.45 | 14,345 |
| 2026-10-05 | 173.03 | 173.30 | 165.05 | 168.05 | 168.05 | 36,641 |
| 2026-10-02 | 161.38 | 170.70 | 158.55 | 169.08 | 169.08 | 26,865 |
| 2026-10-01 | 160.05 | 162.65 | 153.35 | 160.40 | 160.40 | 45,989 |
| 2026-09-30 | 155.13 | 158.30 | 154.85 | 157.38 | 157.38 | 16,607 |
| 2026-09-29 | 146.00 | 156.25 | 141.80 | 141.80 | 141.80 | 28,574 |
| 2026-09-28 | 141.78 | 147.30 | 139.60 | 142.80 | 142.80 | 17,953 |
| 2026-09-25 | 146.60 | 148.85 | 142.05 | 142.90 | 142.90 | 4,403 |
| 2026-09-24 | 149.03 | 150.65 | 143.25 | 144.05 | 144.05 | 42,616 |
| 2026-09-23 | 154.45 | 155.70 | 148.85 | 149.18 | 149.18 | 13,226 |
| 2026-09-22 | 155.03 | 160.00 | 150.35 | 152.13 | 152.13 | 92,876 |
| 2026-09-21 | 146.00 | 155.55 | 145.10 | 154.50 | 154.50 | 33,173 |
| 2026-09-18 | 142.85 | 143.25 | 133.20 | 141.38 | 141.38 | 82,254 |
| 2026-09-17 | 139.08 | 145.20 | 137.60 | 142.95 | 142.95 | 158,812 |
| 2026-09-16 | 134.65 | 142.20 | 134.10 | 140.60 | 140.60 | 20,392 |
| 2026-09-15 | 122.95 | 129.15 | 120.90 | 122.55 | 122.55 | 14,999 |
| 2026-09-14 | 131.93 | 133.40 | 120.25 | 123.95 | 123.95 | 59,611 |
| 2026-09-11 | 136.00 | 142.95 | 133.10 | 141.18 | 141.18 | 22,025 |
| 2026-09-10 | 143.78 | 145.10 | 133.90 | 135.78 | 135.78 | 188,737 |
| 2026-09-09 | 147.68 | 148.60 | 138.80 | 142.45 | 142.45 | 204,966 |
| 2026-09-08 | 142.10 | 146.35 | 137.55 | 140.02 | 140.02 | 26,013 |
| 2026-09-07 | 131.08 | 144.90 | 130.10 | 139.69 | 139.69 | 108,557 |
| 2026-09-04 | 124.60 | 129.80 | 124.30 | 128.30 | 128.30 | 47,392 |
| 2026-09-03 | 123.18 | 130.85 | 120.25 | 121.28 | 121.28 | 70,727 |
| 2026-09-02 | 109.43 | 113.00 | 108.95 | 112.15 | 112.15 | 284,673 |
| 2026-09-01 | 113.83 | 115.25 | 107.55 | 108.59 | 108.59 | 60,137 |
| 2026-08-28 | 109.88 | 110.65 | 108.00 | 108.10 | 108.10 | 8,900 |
| 2026-08-27 | 111.48 | 116.60 | 110.25 | 110.90 | 110.90 | 15,791 |
| 2026-08-26 | 109.03 | 110.80 | 107.10 | 108.49 | 108.49 | 405,148 |
| 2026-08-25 | 110.45 | 111.90 | 108.45 | 110.13 | 110.13 | 28,348 |
| 2026-08-24 | 106.40 | 110.68 | 105.65 | 108.57 | 108.57 | 19,588 |
| 2026-08-21 | 109.03 | 112.15 | 108.00 | 111.33 | 111.33 | 14,853 |
| 2026-08-20 | 112.95 | 112.95 | 108.25 | 109.88 | 109.88 | 10,264 |
| 2026-08-19 | 112.00 | 114.08 | 108.15 | 110.75 | 110.75 | 26,345 |
| 2026-08-18 | 131.70 | 131.70 | 113.70 | 120.91 | 120.91 | 40,079 |
| 2026-08-17 | 132.50 | 134.95 | 131.60 | 132.22 | 132.22 | 15,753 |
| 2026-08-14 | 133.25 | 133.25 | 129.85 | 131.28 | 131.28 | 5,445 |
| 2026-08-13 | 134.00 | 135.28 | 132.05 | 132.35 | 132.35 | 81,806 |
| 2026-08-12 | 122.95 | 132.35 | 122.95 | 131.28 | 131.28 | 17,659 |
| 2026-08-11 | 119.88 | 123.50 | 118.65 | 119.90 | 119.90 | 8,419 |
| 2026-08-10 | 124.95 | 129.10 | 119.40 | 124.07 | 124.07 | 14,490 |
| 2026-08-07 | 120.70 | 125.05 | 119.00 | 122.40 | 122.40 | 252,350 |
| 2026-08-06 | 117.08 | 121.60 | 115.15 | 120.05 | 120.05 | 24,132 |
| 2026-08-05 | 123.93 | 126.00 | 117.10 | 117.93 | 117.93 | 151,374 |
| 2026-08-04 | 113.48 | 120.50 | 112.75 | 115.70 | 115.70 | 90,115 |
| 2026-08-03 | 106.00 | 111.15 | 101.35 | 108.28 | 108.28 | 123,892 |
| 2026-07-31 | 112.15 | 114.10 | 103.63 | 103.63 | 103.63 | 45,179 |
| 2026-07-30 | 95.000 | 108.10 | 95.000 | 105.38 | 105.38 | 218,684 |
| 2026-07-29 | 95.130 | 100.15 | 94.160 | 95.440 | 95.440 | 102,078 |
| 2026-07-28 | 104.75 | 104.75 | 93.440 | 100.77 | 100.77 | 36,968 |
Page 1 of 22 · 1,264 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.