Soitec SA (ETR:SOH1)
Germany · Delayed Price · Currency is EUR 106.60
-3.40 (-3.09%)
Jun 19, 2024, 4:00 PM EST
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 36.65 | 37.35 | 35.45 | 37.35 | 37.35 | -1.71% | 4,091 |
| Feb 12, 2026 | 38.61 | 39.18 | 37.30 | 38.00 | 38.00 | -2.56% | 4,179 |
| Feb 11, 2026 | 34.65 | 39.00 | 34.58 | 39.00 | 39.00 | 12.23% | 2,652 |
| Feb 10, 2026 | 32.86 | 34.75 | 32.44 | 34.75 | 34.75 | 6.76% | 1,821 |
| Feb 9, 2026 | 32.28 | 32.60 | 32.02 | 32.55 | 32.55 | 2.62% | 1,369 |
| Feb 6, 2026 | 30.02 | 31.72 | 30.02 | 31.72 | 31.72 | 4.41% | 3,692 |
| Feb 5, 2026 | 30.30 | 31.08 | 29.59 | 30.38 | 30.38 | -0.33% | 4,690 |
| Feb 4, 2026 | 27.24 | 30.71 | 26.24 | 30.48 | 30.48 | 23.80% | 20,891 |
| Feb 3, 2026 | 24.98 | 24.98 | 23.63 | 24.62 | 24.62 | -0.93% | 7,425 |
| Feb 2, 2026 | 25.58 | 26.15 | 24.85 | 24.85 | 24.85 | -4.83% | 3,424 |
| Jan 30, 2026 | 26.41 | 26.67 | 26.11 | 26.11 | 26.11 | -1.25% | 3,289 |
| Jan 29, 2026 | 27.45 | 27.45 | 26.44 | 26.44 | 26.44 | -3.40% | 651 |
| Jan 28, 2026 | 27.77 | 27.98 | 27.37 | 27.37 | 27.37 | 1.18% | 609 |
| Jan 27, 2026 | 27.57 | 27.70 | 27.05 | 27.05 | 27.05 | 0.37% | 287 |
| Jan 26, 2026 | 27.50 | 27.67 | 26.95 | 26.95 | 26.95 | -1.89% | 1,073 |
| Jan 23, 2026 | 28.43 | 28.43 | 27.29 | 27.47 | 27.47 | -4.75% | 5,786 |
| Jan 22, 2026 | 28.60 | 28.84 | 28.39 | 28.84 | 28.84 | 2.20% | 956 |
| Jan 21, 2026 | 27.50 | 28.28 | 27.42 | 28.22 | 28.22 | 0.79% | 2,005 |
| Jan 20, 2026 | 27.38 | 28.00 | 27.30 | 28.00 | 28.00 | - | 628 |
| Jan 19, 2026 | 27.45 | 28.00 | 27.26 | 28.00 | 28.00 | -0.85% | 2,566 |
| Jan 16, 2026 | 28.68 | 28.68 | 28.24 | 28.24 | 28.24 | -8.34% | 3,127 |
| Jan 15, 2026 | 30.25 | 30.81 | 29.84 | 30.81 | 30.81 | 8.95% | 2,719 |
| Jan 14, 2026 | 28.14 | 28.28 | 27.45 | 28.28 | 28.28 | 4.01% | 2,514 |
| Jan 13, 2026 | 26.68 | 27.19 | 26.68 | 27.19 | 27.19 | 0.97% | 1,551 |
| Jan 12, 2026 | 27.04 | 27.04 | 26.76 | 26.93 | 26.93 | -0.26% | 1,351 |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.61% | 984 |
| Jan 8, 2026 | 26.89 | 27.73 | 26.06 | 26.06 | 26.06 | -0.95% | 2,695 |
| Jan 7, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.29% | 12 |
| Jan 6, 2026 | 25.97 | 25.97 | 25.38 | 25.72 | 25.72 | -1.57% | 1,268 |
| Jan 5, 2026 | 26.22 | 26.59 | 25.50 | 26.13 | 26.13 | 13.56% | 567 |
| Dec 30, 2025 | 23.15 | 23.15 | 23.01 | 23.01 | 23.01 | 0.09% | 673 |
| Dec 29, 2025 | 22.99 | 23.00 | 22.99 | 22.99 | 22.99 | -0.43% | 818 |
| Dec 23, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | 0.17% | 1,321 |
| Dec 22, 2025 | 23.35 | 23.40 | 23.00 | 23.05 | 23.05 | -0.95% | 7,555 |
| Dec 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.14% | 1,821 |
| Dec 18, 2025 | 23.77 | 23.90 | 23.73 | 23.78 | 23.78 | -1.08% | 2,185 |
| Dec 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.28% | 600 |
| Dec 16, 2025 | 25.53 | 25.53 | 24.60 | 24.60 | 24.60 | -3.26% | 2,050 |
| Dec 15, 2025 | 25.68 | 25.68 | 25.43 | 25.43 | 25.43 | -3.56% | 968 |
| Dec 12, 2025 | 25.90 | 26.37 | 25.90 | 26.37 | 26.37 | 1.38% | 804 |
| Dec 11, 2025 | 25.61 | 26.10 | 25.61 | 26.01 | 26.01 | 1.56% | 4,344 |
| Dec 10, 2025 | 26.15 | 26.15 | 25.61 | 25.61 | 25.61 | -2.21% | 223 |
| Dec 9, 2025 | 25.94 | 26.19 | 25.94 | 26.19 | 26.19 | 0.46% | 10 |
| Dec 8, 2025 | 26.63 | 26.68 | 26.11 | 26.07 | 26.07 | -4.01% | 651 |
| Dec 5, 2025 | 26.18 | 27.47 | 26.18 | 27.16 | 27.16 | 3.43% | 87 |
| Dec 4, 2025 | 26.51 | 26.80 | 26.26 | 26.26 | 26.26 | 2.86% | 1,711 |
| Dec 3, 2025 | 26.27 | 26.27 | 25.53 | 25.53 | 25.53 | 0.31% | 1,469 |
| Dec 2, 2025 | 25.66 | 25.66 | 25.59 | 25.45 | 25.45 | -3.08% | 1,242 |
| Dec 1, 2025 | 26.16 | 26.51 | 26.16 | 26.26 | 26.26 | -0.83% | 1,887 |
| Nov 28, 2025 | 27.82 | 27.82 | 26.89 | 26.48 | 26.48 | -3.88% | 1,444 |