Soitec SA (BST:SOH)
Germany · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
At close: Feb 27, 2026
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Feb 20, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Feb 19, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 18, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Feb 17, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Feb 10, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Feb 9, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 78 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 4, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 30.63% | - |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 2, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 21, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Jan 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 16, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | - |
| Jan 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Jan 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 2, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -9.60% | - |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 78 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |