Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	155.85	157.75	149.90	151.90	151.90	-2.53%	259,165
May 13, 2026	154.45	159.80	149.25	155.85	155.85	7.71%	394,478
May 12, 2026	159.75	161.50	142.00	144.70	144.70	-10.51%	601,885
May 11, 2026	171.10	180.00	159.15	161.70	161.70	-5.63%	744,456
May 8, 2026	156.00	173.80	152.05	171.35	171.35	13.67%	854,912
May 7, 2026	151.50	158.45	144.80	150.75	150.75	2.66%	586,974
May 6, 2026	161.00	161.90	138.60	146.85	146.85	-7.00%	1,132,467
May 5, 2026	150.00	159.25	135.45	157.90	157.90	2.87%	1,041,908
May 4, 2026	139.60	153.55	138.00	153.50	153.50	20.91%	871,124
Apr 30, 2026	118.15	131.80	118.05	126.95	126.95	12.25%	1,249,171
Apr 29, 2026	101.35	113.95	100.85	113.10	113.10	14.52%	687,489
Apr 28, 2026	105.00	108.50	96.02	98.76	98.76	-9.85%	665,224
Apr 27, 2026	113.00	113.20	104.65	109.55	109.55	-2.75%	487,469
Apr 24, 2026	106.80	116.90	101.55	112.65	112.65	5.68%	519,749
Apr 23, 2026	109.45	113.00	103.65	106.60	106.60	-2.83%	657,311
Apr 22, 2026	97.48	117.00	96.10	109.70	109.70	8.88%	910,027
Apr 21, 2026	97.78	105.55	95.90	100.75	100.75	0.75%	885,725
Apr 20, 2026	99.68	114.55	98.66	100.00	100.00	2.23%	1,544,783
Apr 17, 2026	86.46	101.45	85.80	97.82	97.82	14.44%	1,352,720
Apr 16, 2026	78.64	86.50	78.24	85.48	85.48	11.27%	829,167
Apr 15, 2026	74.00	80.24	72.62	76.82	76.82	6.19%	928,668
Apr 14, 2026	66.30	73.00	66.30	72.34	72.34	11.91%	705,812
Apr 13, 2026	62.00	66.20	61.06	64.64	64.64	1.41%	416,091
Apr 10, 2026	55.66	65.16	55.66	63.74	63.74	19.01%	914,871
Apr 9, 2026	53.86	54.22	51.94	53.56	53.56	-1.22%	189,682
Apr 8, 2026	53.62	55.64	52.00	54.22	54.22	10.65%	581,665
Apr 7, 2026	49.57	51.54	48.55	49.00	49.00	-2.00%	336,714
Apr 2, 2026	51.48	51.48	48.82	50.00	50.00	-5.80%	459,972
Apr 1, 2026	55.32	55.42	53.04	53.08	53.08	2.79%	266,740
Mar 31, 2026	50.88	52.78	50.00	51.64	51.64	-0.31%	185,623
Mar 30, 2026	53.36	53.90	50.36	51.80	51.80	-3.68%	272,903
Mar 27, 2026	53.38	54.16	51.10	53.78	53.78	0.60%	258,785
Mar 26, 2026	56.84	57.90	52.10	53.46	53.46	-1.98%	443,211
Mar 25, 2026	52.78	56.34	52.78	54.54	54.54	7.57%	405,948
Mar 24, 2026	51.34	51.72	47.54	50.70	50.70	-2.20%	477,007
Mar 23, 2026	50.20	54.52	47.90	51.84	51.84	0.15%	696,804
Mar 20, 2026	55.62	58.24	51.40	51.76	51.76	-4.47%	514,044
Mar 19, 2026	62.42	62.42	53.62	54.18	54.18	-14.00%	792,927
Mar 18, 2026	62.46	65.16	61.16	63.00	63.00	2.64%	377,000
Mar 17, 2026	61.54	62.80	57.22	61.38	61.38	-2.82%	752,550
Mar 16, 2026	60.00	64.78	59.76	63.16	63.16	7.05%	718,762
Mar 13, 2026	56.30	59.00	55.32	59.00	59.00	2.40%	536,290
Mar 12, 2026	52.10	58.88	49.82	57.62	57.62	12.32%	1,176,986
Mar 11, 2026	43.79	51.40	43.45	51.30	51.30	16.14%	925,277
Mar 10, 2026	42.74	45.63	42.74	44.17	44.17	5.75%	298,538
Mar 9, 2026	39.90	41.98	39.21	41.77	41.77	0.17%	191,021
Mar 6, 2026	41.71	43.22	40.71	41.70	41.70	1.58%	186,345
Mar 5, 2026	42.63	43.70	41.02	41.05	41.05	-3.05%	203,117
Mar 4, 2026	41.80	43.65	41.30	42.34	42.34	0.79%	178,358
Mar 3, 2026	43.10	43.39	40.57	42.01	42.01	-2.44%	433,975