Soitec SA (BST:SOH)
Germany · Delayed Price · Currency is EUR 17.30
+0.20 (1.17%)
At close: Oct 16, 2025
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Oct 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Oct 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 14, 2025 | 19.40 | 19.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -10.85% | - |
| Oct 10, 2025 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | -4.50% | - |
| Oct 9, 2025 | 19.30 | 22.20 | 19.30 | 22.20 | 22.20 | 13.27% | 96 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -7.55% | - |
| Oct 7, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 7.07% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| 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 | - | - |