Soitec SA (ETR:SOH1)
Germany · Delayed Price · Currency is EUR 108.95
-1.35 (-1.22%)
Last updated: Aug 24, 2026, 3:01 PM CET
ETR:SOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 108.45 | 110.50 | 107.90 | 109.75 | - | -0.50% | 2,044 |
| 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 |
| Jul 30, 2026 | 98.28 | 108.05 | 95.86 | 105.15 | 105.15 | 9.35% | 8,066 |
| Jul 29, 2026 | 95.42 | 99.94 | 94.28 | 96.16 | 96.16 | -2.87% | 3,768 |
| Jul 28, 2026 | 102.85 | 104.05 | 93.74 | 99.00 | 99.00 | -7.09% | 12,038 |
| Jul 27, 2026 | 114.15 | 118.50 | 106.55 | 106.55 | 106.55 | -4.22% | 5,171 |
| Jul 24, 2026 | 116.85 | 118.50 | 111.25 | 111.25 | 111.25 | -4.42% | 5,524 |
| Jul 23, 2026 | 121.75 | 127.30 | 113.75 | 116.40 | 116.40 | 21.05% | 17,945 |
| Jul 22, 2026 | 93.56 | 97.10 | 93.42 | 96.16 | 96.16 | 0.25% | 4,472 |
| Jul 21, 2026 | 89.36 | 95.92 | 89.28 | 95.92 | 95.92 | 12.03% | 8,142 |
| Jul 20, 2026 | 85.08 | 87.32 | 82.96 | 85.62 | 85.62 | -2.39% | 6,912 |
| Jul 17, 2026 | 86.18 | 88.00 | 81.82 | 87.72 | 87.72 | -2.66% | 11,944 |
| Jul 16, 2026 | 95.38 | 95.38 | 87.96 | 90.12 | 90.12 | -7.83% | 11,430 |
| Jul 15, 2026 | 107.40 | 107.40 | 97.62 | 97.78 | 97.78 | -5.71% | 7,086 |
| Jul 14, 2026 | 100.10 | 104.30 | 99.00 | 103.70 | 103.70 | 6.51% | 5,941 |
| Jul 13, 2026 | 95.22 | 98.80 | 94.46 | 97.36 | 97.36 | 0.08% | 5,965 |
| Jul 10, 2026 | 101.40 | 101.55 | 95.44 | 97.28 | 97.28 | -8.23% | 4,591 |
| Jul 9, 2026 | 105.05 | 106.05 | 102.05 | 106.00 | 106.00 | 7.46% | 11,775 |
| Jul 8, 2026 | 97.60 | 99.80 | 94.54 | 98.64 | 98.64 | -2.24% | 7,826 |
| Jul 7, 2026 | 109.20 | 109.85 | 97.72 | 100.90 | 100.90 | -15.17% | 19,247 |
| Jul 6, 2026 | 114.80 | 118.95 | 114.00 | 118.95 | 118.95 | 0.34% | 4,771 |
| Jul 3, 2026 | 114.80 | 118.70 | 114.80 | 118.55 | 118.55 | 6.80% | 3,873 |
| Jul 2, 2026 | 110.85 | 118.30 | 109.45 | 111.00 | 111.00 | -4.84% | 7,107 |
| Jul 1, 2026 | 117.40 | 124.20 | 113.70 | 116.65 | 116.65 | -0.72% | 16,408 |
| Jun 30, 2026 | 117.40 | 118.85 | 113.50 | 117.50 | 117.50 | 4.35% | 7,811 |
| Jun 29, 2026 | 122.65 | 124.65 | 111.50 | 112.60 | 112.60 | -1.96% | 14,701 |
| Jun 26, 2026 | 109.55 | 114.85 | 108.10 | 114.85 | 114.85 | 2.54% | 11,589 |
| Jun 25, 2026 | 115.10 | 118.10 | 108.25 | 112.00 | 112.00 | 4.28% | 14,780 |
| Jun 24, 2026 | 119.65 | 119.65 | 105.75 | 107.40 | 107.40 | -10.35% | 28,752 |
| Jun 23, 2026 | 124.35 | 124.35 | 115.40 | 119.80 | 119.80 | -7.67% | 14,067 |
| Jun 22, 2026 | 120.50 | 132.30 | 119.75 | 129.75 | 129.75 | 9.68% | 13,009 |
| Jun 19, 2026 | 118.80 | 122.15 | 118.30 | 118.30 | 118.30 | -0.92% | 8,387 |
| Jun 18, 2026 | 122.05 | 124.25 | 114.55 | 119.40 | 119.40 | -9.41% | 21,800 |
| Jun 17, 2026 | 129.00 | 131.80 | 124.50 | 131.80 | 131.80 | 2.69% | 7,543 |
| Jun 16, 2026 | 137.15 | 140.00 | 127.40 | 128.35 | 128.35 | -7.09% | 11,911 |