Soitec SA (BST:SOH)
Germany · Delayed Price · Currency is EUR 16.90
0.00 (0.00%)
At close: Sep 26, 2025
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10.34% | - |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Sep 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Sep 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Sep 2, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | - |
| Sep 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Aug 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Aug 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Aug 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -7.65% | - |
| Aug 7, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 12.96% | - |
| Aug 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -14.36% | - |
| Aug 1, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 97 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 23, 2025 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Jul 22, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 5.88% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |