Soitec SA (ETR:SOH1)
Germany · Delayed Price · Currency is EUR 152.35
-6.85 (-4.30%)
At close: Oct 8, 2026
ETR:SOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 156.15 | 157.45 | 150.30 | 152.35 | 152.35 | -4.30% | 3,813 |
| Oct 7, 2026 | 164.55 | 164.85 | 157.55 | 159.20 | 159.20 | -4.73% | 3,176 |
| Oct 6, 2026 | 171.20 | 172.70 | 166.15 | 167.10 | 167.10 | 2.77% | 4,698 |
| Oct 5, 2026 | 170.65 | 172.45 | 162.60 | 162.60 | 162.60 | -4.61% | 3,926 |
| Oct 2, 2026 | 160.80 | 170.45 | 159.85 | 170.45 | 170.45 | 7.64% | 3,218 |
| Oct 1, 2026 | 161.60 | 162.60 | 153.60 | 158.35 | 158.35 | -1.03% | 5,002 |
| Sep 30, 2026 | 155.70 | 160.00 | 154.50 | 160.00 | 160.00 | 6.67% | 5,734 |
| Sep 29, 2026 | 144.50 | 156.10 | 144.30 | 150.00 | 150.00 | 5.12% | 4,138 |
| Sep 28, 2026 | 142.10 | 144.50 | 139.95 | 142.70 | 142.70 | -0.24% | 1,539 |
| Sep 25, 2026 | 147.95 | 147.95 | 143.05 | 143.05 | 143.05 | -1.34% | 906 |
| Sep 24, 2026 | 147.85 | 149.25 | 143.95 | 145.00 | 145.00 | -3.72% | 2,542 |
| Sep 23, 2026 | 154.80 | 155.35 | 149.00 | 150.60 | 150.60 | 3.26% | 3,750 |
| Sep 22, 2026 | 154.55 | 155.60 | 145.85 | 145.85 | 145.85 | -6.51% | 1,748 |
| Sep 21, 2026 | 146.40 | 156.00 | 145.85 | 156.00 | 156.00 | 10.80% | 4,224 |
| Sep 18, 2026 | 138.50 | 142.30 | 136.90 | 140.80 | 140.80 | -0.32% | 3,052 |
| Sep 17, 2026 | 139.95 | 145.00 | 138.00 | 141.25 | 141.25 | 1.22% | 2,142 |
| Sep 16, 2026 | 134.80 | 142.10 | 134.80 | 139.55 | 139.55 | 13.69% | 4,995 |
| Sep 15, 2026 | 122.70 | 128.35 | 121.00 | 122.75 | 122.75 | -1.33% | 1,567 |
| Sep 14, 2026 | 132.10 | 132.10 | 121.05 | 124.40 | 124.40 | -9.92% | 7,521 |
| Sep 11, 2026 | 135.10 | 142.25 | 133.80 | 138.10 | 138.10 | 1.62% | 3,492 |
| Sep 10, 2026 | 142.15 | 144.00 | 134.30 | 135.90 | 135.90 | -5.62% | 2,068 |
| Sep 9, 2026 | 145.70 | 146.15 | 138.70 | 144.00 | 144.00 | -1.17% | 5,916 |
| Sep 8, 2026 | 141.60 | 145.70 | 137.55 | 145.70 | 145.70 | 0.90% | 4,750 |
| Sep 7, 2026 | 131.55 | 144.85 | 131.55 | 144.40 | 144.40 | 12.90% | 2,867 |
| Sep 4, 2026 | 127.70 | 128.65 | 127.25 | 127.90 | 127.90 | 7.52% | 830 |
| Sep 3, 2026 | 125.90 | 130.70 | 118.95 | 118.95 | 118.95 | 6.68% | 13,252 |
| Sep 2, 2026 | 109.65 | 112.30 | 109.45 | 111.50 | 111.50 | 1.46% | 1,882 |
| Sep 1, 2026 | 114.95 | 114.95 | 108.45 | 109.90 | 109.90 | -4.77% | 3,995 |
| Aug 31, 2026 | 110.50 | 117.90 | 110.05 | 115.40 | 115.40 | 7.35% | 2,434 |
| Aug 28, 2026 | 109.55 | 110.30 | 107.50 | 107.50 | 107.50 | -2.54% | 683 |
| Aug 27, 2026 | 110.70 | 115.15 | 110.25 | 110.30 | 110.30 | 2.60% | 1,625 |
| Aug 26, 2026 | 109.50 | 110.80 | 106.65 | 107.50 | 107.50 | -1.01% | 1,752 |
| Aug 25, 2026 | 111.00 | 111.80 | 108.60 | 108.60 | 108.60 | 0.79% | 1,037 |
| Aug 24, 2026 | 108.45 | 110.50 | 106.55 | 107.75 | 107.75 | -2.31% | 6,317 |
| Aug 21, 2026 | 110.80 | 111.90 | 109.60 | 110.30 | 110.30 | 0.91% | 714 |
| Aug 20, 2026 | 111.15 | 111.15 | 108.80 | 109.30 | 109.30 | -0.32% | 1,167 |
| Aug 19, 2026 | 110.45 | 114.05 | 108.50 | 109.65 | 109.65 | -4.49% | 3,488 |
| Aug 18, 2026 | 128.45 | 130.00 | 114.80 | 114.80 | 114.80 | -14.36% | 4,137 |
| Aug 17, 2026 | 133.65 | 135.00 | 131.90 | 134.05 | 134.05 | 3.59% | 2,135 |
| Aug 14, 2026 | 130.40 | 133.10 | 129.40 | 129.40 | 129.40 | -2.71% | 2,443 |
| Aug 13, 2026 | 133.30 | 134.80 | 132.10 | 133.00 | 133.00 | 1.10% | 2,641 |
| Aug 12, 2026 | 124.70 | 132.10 | 124.60 | 131.55 | 131.55 | 8.49% | 3,422 |
| Aug 11, 2026 | 119.80 | 123.25 | 119.05 | 121.25 | 121.25 | 2.97% | 1,578 |
| Aug 10, 2026 | 126.40 | 128.80 | 117.75 | 117.75 | 117.75 | -3.88% | 3,291 |
| Aug 7, 2026 | 120.00 | 125.25 | 119.00 | 122.50 | 122.50 | 1.28% | 4,951 |
| Aug 6, 2026 | 116.75 | 120.95 | 115.60 | 120.95 | 120.95 | 1.64% | 2,577 |
| Aug 5, 2026 | 123.35 | 125.70 | 117.25 | 119.00 | 119.00 | -1.12% | 8,715 |
| Aug 4, 2026 | 117.60 | 120.35 | 113.30 | 120.35 | 120.35 | 10.72% | 3,807 |
| Aug 3, 2026 | 108.35 | 110.95 | 101.50 | 108.70 | 108.70 | 4.02% | 4,931 |
| Jul 31, 2026 | 112.35 | 113.55 | 103.65 | 104.50 | 104.50 | -0.62% | 4,201 |