Soitec SA (EPA:SOI)
France · Delayed Price · Currency is EUR 114.70
-12.50 (-9.83%)
Oct 22, 2026, 5:35 PM CEST
Soitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |