Soitec SA (FRA:SOH)
Germany · Delayed Price · Currency is EUR 53.00
-0.50 (-0.93%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:SOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 52.50 | 54.50 | 52.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 24, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -6.19% | - |
| Aug 21, 2026 | 53.00 | 56.50 | 53.00 | 56.50 | 56.50 | 4.63% | 1 |
| Aug 20, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | -2.70% | - |
| Aug 19, 2026 | 55.00 | 55.50 | 54.00 | 55.50 | 55.50 | -5.13% | - |
| Aug 18, 2026 | 64.00 | 64.00 | 58.50 | 58.50 | 58.50 | -10.00% | - |
| Aug 17, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 0.78% | - |
| Aug 14, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| Aug 13, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 3.17% | - |
| Aug 12, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | - |
| Aug 11, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -3.23% | - |
| Aug 10, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 2.48% | - |
| Aug 7, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 7.08% | - |
| Aug 6, 2026 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Aug 5, 2026 | 59.00 | 60.00 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 4, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 17.00% | - |
| Aug 3, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -7.41% | - |
| Jul 31, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 14.89% | - |
| Jul 30, 2026 | 47.20 | 47.20 | 46.60 | 47.00 | 47.00 | -1.67% | - |
| Jul 29, 2026 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | -4.40% | - |
| Jul 28, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 7.30% | - |
| Jul 22, 2026 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | 1.75% | - |
| Jul 21, 2026 | 43.00 | 45.80 | 43.00 | 45.80 | 45.80 | 9.57% | - |
| Jul 20, 2026 | 42.80 | 42.80 | 41.20 | 41.80 | 41.80 | 1.46% | - |
| Jul 17, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -5.94% | - |
| Jul 16, 2026 | 46.20 | 46.20 | 43.80 | 43.80 | 43.80 | -12.40% | - |
| Jul 15, 2026 | 51.00 | 51.50 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 14, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 50.00 | 5.04% | - |
| Jul 13, 2026 | 50.50 | 50.50 | 46.20 | 47.60 | 47.60 | 2.59% | - |
| Jul 10, 2026 | 51.00 | 51.00 | 46.40 | 46.40 | 46.40 | -8.12% | - |
| Jul 9, 2026 | 49.60 | 51.00 | 49.00 | 50.50 | 50.50 | 6.54% | - |
| Jul 8, 2026 | 47.40 | 47.80 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Jul 7, 2026 | 55.00 | 55.00 | 49.40 | 49.40 | 49.40 | -11.79% | - |
| Jul 6, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Jul 3, 2026 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 1.75% | - |
| Jul 2, 2026 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | -0.87% | - |
| Jul 1, 2026 | 57.00 | 60.00 | 57.00 | 57.50 | 57.50 | 0.88% | - |
| Jun 30, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - | - |
| Jun 29, 2026 | 56.50 | 60.50 | 56.50 | 57.00 | 57.00 | 4.59% | - |
| Jun 26, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.91% | - |
| Jun 25, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 24, 2026 | 59.50 | 59.50 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 23, 2026 | 59.00 | 59.00 | 54.50 | 54.50 | 54.50 | -14.84% | - |
| Jun 22, 2026 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 8.47% | - |
| Jun 19, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 1.72% | - |
| Jun 18, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jun 17, 2026 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -12.78% | 1 |
| Jun 16, 2026 | 66.50 | 66.50 | 65.50 | 66.50 | 66.50 | -1.48% | - |
| Jun 15, 2026 | 69.00 | 69.00 | 65.50 | 67.50 | 67.50 | 4.65% | - |
| Jun 12, 2026 | 65.00 | 65.00 | 62.50 | 64.50 | 64.50 | 1.57% | - |