Skip to main content
logo
Soitec SA (EPA:SOI)
France flag France · Delayed Price · Currency is EUR
109.80
+0.05 (0.05%)
Aug 21, 2026, 5:35 PM CET

Soitec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026110.00112.25109.10109.80-0.05%229,228
Aug 20, 2026111.25112.95108.05109.75109.750.55%196,570
Aug 19, 2026111.80114.10107.90109.15109.15-4.00%338,741
Aug 18, 2026132.00132.00113.70113.70113.70-14.83%442,272
Aug 17, 2026132.60135.00131.55133.50133.503.33%257,360
Aug 14, 2026132.70133.65129.20129.20129.20-3.00%202,221
Aug 13, 2026133.00135.40131.80133.20133.201.14%215,300
Aug 12, 2026123.35132.40122.95131.70131.707.82%307,582
Aug 11, 2026119.90123.60118.65122.15122.151.54%121,338
Aug 10, 2026124.60129.10119.35120.30120.30-1.80%241,057
Aug 7, 2026120.00125.30118.80122.50122.501.45%166,335
Aug 6, 2026117.60121.70115.15120.75120.751.22%172,943
Aug 5, 2026122.85126.00117.05119.30119.30-0.67%321,768
Aug 4, 2026113.90120.40112.80120.10120.109.88%395,139
Aug 3, 2026107.55111.30101.15109.30109.305.10%232,678
Jul 31, 2026111.20114.20103.30104.00104.00-0.43%556,370
Jul 30, 202696.74108.5595.10104.45104.458.58%433,918
Jul 29, 202696.26100.2594.1096.2096.20-3.20%393,671
Jul 28, 2026104.60105.0093.4299.3899.38-7.16%570,974
Jul 27, 2026113.15118.60107.00107.05107.05-7.11%328,442
Jul 24, 2026113.05118.55112.00115.25115.25-1.33%396,923
Jul 23, 2026120.00128.00113.40116.80116.8021.64%967,520
Jul 22, 202692.1497.4891.4496.0296.020.57%292,712
Jul 21, 202688.8895.7288.4295.4895.4810.51%305,274
Jul 20, 202687.1487.9682.7686.4086.40-1.08%383,755
Jul 17, 202686.1888.2081.6687.3487.34-3.15%430,530
Jul 16, 202696.6297.4887.8690.1890.18-7.64%410,321
Jul 15, 2026106.30107.8097.6497.6497.64-4.97%606,484
Jul 14, 202697.26104.6596.86102.75102.755.00%375,594
Jul 13, 202693.8099.1092.7497.8697.86-0.14%329,205
Jul 10, 2026101.50102.4595.0698.0098.00-5.86%301,979
Jul 9, 2026102.25106.10101.45104.10104.105.86%312,587
Jul 8, 202697.5899.9694.4498.3498.340.18%296,093
Jul 7, 2026113.35113.4097.5498.1698.16-17.09%797,073
Jul 6, 2026113.70118.70113.00118.40118.400.94%347,652
Jul 3, 2026115.00118.80113.55117.30117.304.97%176,890
Jul 2, 2026111.10118.63109.40111.75111.75-4.20%264,841
Jul 1, 2026116.75124.45113.38116.65116.65-0.55%309,543
Jun 30, 2026118.85119.30113.25117.30117.302.62%230,233
Jun 29, 2026118.65125.20111.15114.30114.30-0.04%466,001
Jun 26, 2026110.70114.35108.00114.35114.351.87%358,682
Jun 25, 2026117.55120.90108.10112.25112.254.61%524,563
Jun 24, 2026122.10122.85105.50107.30107.30-10.88%431,118
Jun 23, 2026124.35125.60114.35120.40120.40-6.99%407,147
Jun 22, 2026120.90132.50118.60129.45129.459.24%311,323
Jun 19, 2026117.50122.35117.25118.50118.501.72%657,211
Jun 18, 2026123.00125.00114.10116.50116.50-6.58%698,203
Jun 17, 2026129.60130.70124.10124.70124.70-3.07%312,748
Jun 16, 2026135.90140.20127.25128.65128.65-7.31%279,218
Jun 15, 2026139.00142.90132.45138.80138.801.06%441,475