Soitec SA (EPA:SOI)
France · Delayed Price · Currency is EUR 170.70
+12.15 (7.66%)
Oct 2, 2026, 5:38 PM CET
Soitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 109.45 | 113.00 | 109.00 | 112.00 | 112.00 | 1.31% | 161,658 |
| Sep 1, 2026 | 114.00 | 115.25 | 107.55 | 110.55 | 110.55 | -3.79% | 269,338 |
| Aug 31, 2026 | 111.25 | 119.35 | 109.50 | 114.90 | 114.90 | 6.39% | 329,960 |
| Aug 28, 2026 | 109.50 | 110.70 | 108.00 | 108.00 | 108.00 | -2.26% | 128,910 |
| Aug 27, 2026 | 111.80 | 116.50 | 110.00 | 110.50 | 110.50 | 2.31% | 267,439 |
| Aug 26, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 147,824 |
| Aug 25, 2026 | 110.55 | 112.00 | 108.35 | 109.00 | 109.00 | 1.07% | 179,029 |
| Aug 24, 2026 | 107.00 | 110.65 | 105.60 | 107.85 | 107.85 | -1.78% | 255,793 |
| Aug 21, 2026 | 110.00 | 112.25 | 109.10 | 109.80 | 109.80 | 0.05% | 229,228 |
| Aug 20, 2026 | 111.25 | 112.95 | 108.05 | 109.75 | 109.75 | 0.55% | 196,570 |
| Aug 19, 2026 | 111.80 | 114.10 | 107.90 | 109.15 | 109.15 | -4.00% | 338,741 |
| Aug 18, 2026 | 132.00 | 132.00 | 113.70 | 113.70 | 113.70 | -14.83% | 442,272 |
| Aug 17, 2026 | 132.60 | 135.00 | 131.55 | 133.50 | 133.50 | 3.33% | 257,360 |
| Aug 14, 2026 | 132.70 | 133.65 | 129.20 | 129.20 | 129.20 | -3.00% | 202,221 |
| Aug 13, 2026 | 133.00 | 135.40 | 131.80 | 133.20 | 133.20 | 1.14% | 215,300 |
| Aug 12, 2026 | 123.35 | 132.40 | 122.95 | 131.70 | 131.70 | 7.82% | 307,582 |
| Aug 11, 2026 | 119.90 | 123.60 | 118.65 | 122.15 | 122.15 | 1.54% | 121,338 |
| Aug 10, 2026 | 124.60 | 129.10 | 119.35 | 120.30 | 120.30 | -1.80% | 241,057 |
| Aug 7, 2026 | 120.00 | 125.30 | 118.80 | 122.50 | 122.50 | 1.45% | 166,335 |
| Aug 6, 2026 | 117.60 | 121.70 | 115.15 | 120.75 | 120.75 | 1.22% | 172,943 |
| Aug 5, 2026 | 122.85 | 126.00 | 117.05 | 119.30 | 119.30 | -0.67% | 321,768 |
| Aug 4, 2026 | 113.90 | 120.40 | 112.80 | 120.10 | 120.10 | 9.88% | 395,139 |
| Aug 3, 2026 | 107.55 | 111.30 | 101.15 | 109.30 | 109.30 | 5.10% | 232,678 |
| Jul 31, 2026 | 111.20 | 114.20 | 103.30 | 104.00 | 104.00 | -0.43% | 556,370 |
| Jul 30, 2026 | 96.74 | 108.55 | 95.10 | 104.45 | 104.45 | 8.58% | 433,918 |
| Jul 29, 2026 | 96.26 | 100.25 | 94.10 | 96.20 | 96.20 | -3.20% | 393,671 |
| Jul 28, 2026 | 104.60 | 105.00 | 93.42 | 99.38 | 99.38 | -7.16% | 570,974 |
| Jul 27, 2026 | 113.15 | 118.60 | 107.00 | 107.05 | 107.05 | -7.11% | 328,442 |