Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	102.80	108.60	102.70	108.35	108.35	11.93%	427,383
Nov 10, 2026	103.20	106.20	96.48	96.80	96.80	-3.08%	449,281
Nov 9, 2026	92.58	100.35	91.44	99.88	99.88	5.87%	376,065
Nov 6, 2026	91.38	97.66	90.32	94.34	94.34	2.95%	568,442
Nov 5, 2026	106.90	107.20	88.90	91.64	91.64	-16.73%	1,022,342
Nov 4, 2026	124.75	126.25	108.40	110.05	110.05	-11.78%	525,909
Nov 3, 2026	117.90	125.70	117.00	124.75	124.75	0.36%	275,492
Nov 2, 2026	121.30	126.90	119.65	124.30	124.30	3.37%	317,413
Oct 30, 2026	126.00	127.20	119.35	120.25	120.25	-9.59%	312,715
Oct 29, 2026	121.20	135.15	120.50	133.00	133.00	8.04%	425,105
Oct 28, 2026	125.30	125.50	120.70	123.10	123.10	0.94%	155,451
Oct 27, 2026	119.90	123.90	117.55	121.95	121.95	3.96%	236,988
Oct 26, 2026	112.15	118.10	110.85	117.30	117.30	5.06%	220,492
Oct 23, 2026	116.00	118.10	109.55	111.65	111.65	-2.66%	368,176
Oct 22, 2026	119.70	121.60	112.70	114.70	114.70	-9.83%	467,983
Oct 21, 2026	125.40	127.95	123.55	127.20	127.20	2.87%	196,547
Oct 20, 2026	125.10	126.25	120.15	123.65	123.65	-3.74%	440,159
Oct 19, 2026	127.25	131.00	123.75	128.45	128.45	-0.08%	181,975
Oct 16, 2026	131.90	133.10	126.30	128.55	128.55	-1.00%	263,700
Oct 15, 2026	133.30	133.30	124.40	129.85	129.85	-7.71%	528,904
Oct 14, 2026	147.65	149.40	140.70	140.70	140.70	-3.17%	303,475
Oct 13, 2026	149.00	153.50	144.35	145.30	145.30	-5.95%	302,773
Oct 12, 2026	159.95	159.95	153.40	154.50	154.50	-3.41%	222,975
Oct 9, 2026	160.15	167.00	158.65	159.95	159.95	4.95%	352,073
Oct 8, 2026	157.90	158.00	150.20	152.40	152.40	-4.69%	272,977
Oct 7, 2026	164.80	165.25	157.10	159.90	159.90	-4.57%	246,981
Oct 6, 2026	169.20	173.50	165.60	167.55	167.55	0.06%	196,394
Oct 5, 2026	173.05	173.30	164.85	167.45	167.45	-1.90%	180,155
Oct 2, 2026	161.65	170.70	159.50	170.70	170.70	7.66%	392,291
Oct 1, 2026	160.05	163.10	153.30	158.55	158.55	1.67%	246,840
Sep 30, 2026	155.20	157.85	154.30	155.95	155.95	0.29%	205,585
Sep 29, 2026	146.00	156.20	144.20	155.50	155.50	9.08%	304,653
Sep 28, 2026	141.80	147.55	139.30	142.55	142.55	-0.35%	199,627
Sep 25, 2026	146.25	148.90	142.15	143.05	143.05	-0.76%	112,267
Sep 24, 2026	149.30	149.85	143.10	144.15	144.15	-4.31%	182,394
Sep 23, 2026	153.60	155.80	148.85	150.65	150.65	-0.92%	306,894
Sep 22, 2026	155.15	156.60	149.60	152.05	152.05	-1.81%	314,737
Sep 21, 2026	146.00	155.60	145.00	154.85	154.85	9.82%	422,702
Sep 18, 2026	142.75	143.25	135.75	141.00	141.00	-0.49%	509,091
Sep 17, 2026	138.80	145.40	137.60	141.70	141.70	1.58%	187,169
Sep 16, 2026	134.10	142.30	133.35	139.50	139.50	13.41%	402,202
Sep 15, 2026	122.60	129.15	120.85	123.00	123.00	-0.32%	240,892
Sep 14, 2026	133.15	133.35	120.25	123.40	123.40	-12.58%	387,171
Sep 11, 2026	135.40	143.15	133.05	141.15	141.15	3.37%	207,493
Sep 10, 2026	143.90	145.30	133.70	136.55	136.55	-5.37%	188,612
Sep 9, 2026	147.70	148.75	138.75	144.30	144.30	-1.40%	306,414
Sep 8, 2026	142.10	146.35	137.30	146.35	146.35	2.09%	275,489
Sep 7, 2026	131.10	144.90	130.75	143.35	143.35	11.73%	408,697
Sep 4, 2026	125.70	129.80	124.50	128.30	128.30	3.89%	226,380
Sep 3, 2026	123.20	130.85	120.30	123.50	123.50	10.27%	579,021