Soitec SA (EPA:SOI)
France · Delayed Price · Currency is EUR 105.55
+1.55 (1.49%)
Aug 3, 2026, 12:45 PM CET
Soitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 113.05 | 118.55 | 112.00 | 115.25 | 115.25 | -1.33% | 396,923 |
| Jul 23, 2026 | 120.00 | 128.00 | 113.40 | 116.80 | 116.80 | 21.64% | 967,520 |
| Jul 22, 2026 | 92.14 | 97.48 | 91.44 | 96.02 | 96.02 | 0.57% | 292,712 |
| Jul 21, 2026 | 88.88 | 95.72 | 88.42 | 95.48 | 95.48 | 10.51% | 305,274 |
| Jul 20, 2026 | 87.14 | 87.96 | 82.76 | 86.40 | 86.40 | -1.08% | 383,755 |
| Jul 17, 2026 | 86.18 | 88.20 | 81.66 | 87.34 | 87.34 | -3.15% | 430,530 |
| Jul 16, 2026 | 96.62 | 97.48 | 87.86 | 90.18 | 90.18 | -7.64% | 410,321 |
| Jul 15, 2026 | 106.30 | 107.80 | 97.64 | 97.64 | 97.64 | -4.97% | 606,484 |
| Jul 14, 2026 | 97.26 | 104.65 | 96.86 | 102.75 | 102.75 | 5.00% | 375,594 |
| Jul 13, 2026 | 93.80 | 99.10 | 92.74 | 97.86 | 97.86 | -0.14% | 329,205 |
| Jul 10, 2026 | 101.50 | 102.45 | 95.06 | 98.00 | 98.00 | -5.86% | 301,979 |
| Jul 9, 2026 | 102.25 | 106.10 | 101.45 | 104.10 | 104.10 | 5.86% | 312,587 |
| Jul 8, 2026 | 97.58 | 99.96 | 94.44 | 98.34 | 98.34 | 0.18% | 296,093 |
| Jul 7, 2026 | 113.35 | 113.40 | 97.54 | 98.16 | 98.16 | -17.09% | 797,073 |
| Jul 6, 2026 | 113.70 | 118.70 | 113.00 | 118.40 | 118.40 | 0.94% | 347,652 |
| Jul 3, 2026 | 115.00 | 118.80 | 113.55 | 117.30 | 117.30 | 4.97% | 176,890 |
| Jul 2, 2026 | 111.10 | 118.63 | 109.40 | 111.75 | 111.75 | -4.20% | 264,841 |
| Jul 1, 2026 | 116.75 | 124.45 | 113.38 | 116.65 | 116.65 | -0.55% | 309,543 |
| Jun 30, 2026 | 118.85 | 119.30 | 113.25 | 117.30 | 117.30 | 2.62% | 230,233 |
| Jun 29, 2026 | 118.65 | 125.20 | 111.15 | 114.30 | 114.30 | -0.04% | 466,001 |
| Jun 26, 2026 | 110.70 | 114.35 | 108.00 | 114.35 | 114.35 | 1.87% | 358,682 |
| Jun 25, 2026 | 117.55 | 120.90 | 108.10 | 112.25 | 112.25 | 4.61% | 524,563 |
| Jun 24, 2026 | 122.10 | 122.85 | 105.50 | 107.30 | 107.30 | -10.88% | 431,118 |
| Jun 23, 2026 | 124.35 | 125.60 | 114.35 | 120.40 | 120.40 | -6.99% | 407,147 |
| Jun 22, 2026 | 120.90 | 132.50 | 118.60 | 129.45 | 129.45 | 9.24% | 311,323 |
| Jun 19, 2026 | 117.50 | 122.35 | 117.25 | 118.50 | 118.50 | 1.72% | 657,211 |
| Jun 18, 2026 | 123.00 | 125.00 | 114.10 | 116.50 | 116.50 | -6.58% | 698,203 |
| Jun 17, 2026 | 129.60 | 130.70 | 124.10 | 124.70 | 124.70 | -3.07% | 312,748 |
| Jun 16, 2026 | 135.90 | 140.20 | 127.25 | 128.65 | 128.65 | -7.31% | 279,218 |
| Jun 15, 2026 | 139.00 | 142.90 | 132.45 | 138.80 | 138.80 | 1.06% | 441,475 |
| Jun 12, 2026 | 134.20 | 137.35 | 127.80 | 137.35 | 137.35 | 6.80% | 342,013 |
| Jun 11, 2026 | 129.75 | 133.35 | 127.05 | 128.60 | 128.60 | 2.59% | 433,290 |
| Jun 10, 2026 | 137.25 | 137.80 | 118.50 | 125.35 | 125.35 | -10.56% | 936,562 |
| Jun 9, 2026 | 159.95 | 160.40 | 140.15 | 140.15 | 140.15 | -10.42% | 444,225 |
| Jun 8, 2026 | 138.15 | 158.80 | 137.30 | 156.45 | 156.45 | 6.68% | 558,104 |
| Jun 5, 2026 | 152.00 | 152.55 | 145.30 | 146.65 | 146.65 | -6.29% | 327,647 |
| Jun 4, 2026 | 161.05 | 162.55 | 149.10 | 156.50 | 156.50 | -5.55% | 512,760 |
| Jun 3, 2026 | 154.50 | 166.75 | 153.10 | 165.70 | 165.70 | 8.27% | 673,201 |
| Jun 2, 2026 | 147.20 | 157.45 | 143.95 | 153.05 | 153.05 | 3.97% | 606,843 |
| Jun 1, 2026 | 179.00 | 179.35 | 147.20 | 147.20 | 147.20 | -17.09% | 823,105 |
| May 29, 2026 | 191.30 | 200.50 | 175.50 | 177.55 | 177.55 | -7.62% | 511,480 |
| May 28, 2026 | 159.95 | 193.30 | 157.50 | 192.20 | 192.20 | 24.64% | 950,641 |
| May 27, 2026 | 163.80 | 167.75 | 151.35 | 154.20 | 154.20 | -7.50% | 499,312 |
| May 26, 2026 | 172.00 | 175.00 | 164.40 | 166.70 | 166.70 | -5.45% | 563,812 |
| May 25, 2026 | 179.30 | 182.00 | 173.15 | 176.30 | 176.30 | -0.59% | 289,004 |