Soitec SA (ETR:SOH1)
Germany · Delayed Price · Currency is EUR 37.65
+1.05 (2.87%)
At close: Aug 8, 2025, 5:30 PM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | - | 2.87% | 400 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -0.68% | 400 |
| Aug 6, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | - | 1.52% | 400 |
| Aug 5, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | -1.25% | 400 |
| Aug 4, 2025 | 37.28 | 37.28 | 36.76 | 36.76 | - | -3.31% | 400 |
| Aug 1, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | -5.26% | 50 |
| Jul 31, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | - | 0.27% | - |
| Jul 30, 2025 | 40.03 | 40.03 | 40.02 | 40.02 | - | -3.17% | 50 |
| Jul 29, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | - | -0.22% | 95 |
| Jul 28, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | - | 0.12% | - |
| Jul 25, 2025 | 41.61 | 41.61 | 41.37 | 41.37 | - | -0.70% | 95 |
| Jul 24, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | - | -4.01% | - |
| Jul 23, 2025 | 44.33 | 44.33 | 43.29 | 43.40 | - | -2.16% | 180 |
| Jul 22, 2025 | 45.92 | 45.92 | 44.09 | 44.36 | - | -3.84% | 480 |
| Jul 21, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | - | -2.58% | 10 |
| Jul 18, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | - | 0.47% | 10 |
| Jul 17, 2025 | 45.15 | 47.13 | 45.15 | 47.13 | - | 2.79% | 10 |
| Jul 16, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | - | 0.75% | 20 |
| Jul 15, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | -2.88% | 20 |
| Jul 14, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | - | -3.04% | 20 |
| Jul 11, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | - | 1.92% | 300 |
| Jul 10, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | - | -1.66% | 300 |
| Jul 9, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | 3.10% | - |
| Jul 8, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | - | -1.68% | 300 |
| Jul 7, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | - | -2.00% | 300 |
| Jul 4, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | -3.31% | 300 |
| Jul 3, 2025 | 50.20 | 50.30 | 50.16 | 50.20 | - | 4.08% | 300 |
| Jul 2, 2025 | 46.83 | 48.23 | 46.83 | 48.23 | - | 3.03% | 43 |
| Jul 1, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | - | -1.58% | - |
| Jun 30, 2025 | 47.71 | 47.71 | 47.56 | 47.56 | - | 1.97% | 2 |
| Jun 27, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | - | 0.41% | 10 |
| Jun 26, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | - | 0.28% | - |
| Jun 25, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | 1.42% | - |
| Jun 24, 2025 | 44.53 | 45.67 | 44.53 | 45.67 | - | 5.16% | 10 |
| Jun 23, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | - | -3.08% | 22 |
| Jun 20, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | - | -1.69% | 22 |
| Jun 19, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | -1.30% | 22 |
| Jun 18, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | - | -1.51% | - |
| Jun 17, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | - | 2.60% | 22 |
| Jun 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | -0.52% | - |
| Jun 13, 2025 | 48.03 | 48.03 | 45.94 | 45.94 | - | -7.34% | 22 |
| Jun 12, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | - | 4.86% | 640 |
| Jun 11, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | - | 0.40% | 640 |
| Jun 10, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | - | 1.33% | 640 |
| Jun 9, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | -4.52% | 640 |
| Jun 6, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | - | 0.06% | 640 |
| Jun 5, 2025 | 45.78 | 48.64 | 45.78 | 48.64 | - | 11.61% | 640 |
| Jun 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | - | 0.35% | - |
| Jun 3, 2025 | 41.08 | 43.43 | 41.08 | 43.43 | - | 3.65% | 200 |
| Jun 2, 2025 | 43.47 | 43.47 | 41.90 | 41.90 | - | -9.07% | 25 |