Soitec SA (FRA:SOH)
Germany · Delayed Price · Currency is EUR 54.50
-0.50 (-0.91%)
At close: Jun 26, 2026
FRA:SOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 11, 2026 | 60.50 | 64.00 | 60.50 | 63.50 | 63.50 | 5.83% | - |
| Jun 10, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -18.92% | - |
| Jun 9, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jun 8, 2026 | 68.50 | 76.00 | 68.50 | 76.00 | 76.00 | 4.11% | - |
| Jun 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.19% | - |
| Jun 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jun 3, 2026 | 76.50 | 80.00 | 76.50 | 77.50 | 77.50 | 6.16% | - |
| Jun 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Jun 1, 2026 | 87.00 | 87.00 | 75.00 | 75.00 | 75.00 | -16.20% | - |
| May 29, 2026 | 91.00 | 92.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| May 28, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 16.13% | - |
| May 27, 2026 | 81.00 | 81.00 | 76.50 | 77.50 | 77.50 | -6.63% | - |
| May 26, 2026 | 85.50 | 85.50 | 83.00 | 83.00 | 83.00 | -2.92% | 5 |
| May 25, 2026 | 88.50 | 88.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| May 22, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 7.50% | - |
| May 21, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3.23% | - |
| May 20, 2026 | 71.50 | 77.50 | 71.50 | 77.50 | 77.50 | 13.14% | - |
| May 19, 2026 | 69.50 | 73.00 | 68.50 | 68.50 | 68.50 | -4.86% | - |
| May 18, 2026 | 67.50 | 72.50 | 67.50 | 72.00 | 72.00 | 3.60% | - |
| May 15, 2026 | 71.50 | 71.50 | 68.00 | 69.50 | 69.50 | -8.55% | - |
| May 14, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| May 13, 2026 | 72.50 | 77.00 | 72.50 | 77.00 | 77.00 | 5.48% | - |
| May 12, 2026 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | -6.41% | - |
| May 11, 2026 | 83.50 | 84.50 | 78.00 | 78.00 | 78.00 | -4.29% | - |
| May 8, 2026 | 73.00 | 81.50 | 72.50 | 81.50 | 81.50 | 9.40% | - |
| May 7, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | - | - |
| May 6, 2026 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| May 5, 2026 | 74.00 | 74.00 | 71.50 | 73.00 | 73.00 | 2.82% | - |
| May 4, 2026 | 65.50 | 71.00 | 65.00 | 71.00 | 71.00 | 32.71% | - |
| Apr 29, 2026 | 48.20 | 53.50 | 48.20 | 53.50 | 53.50 | 11.00% | - |
| Apr 28, 2026 | 52.00 | 52.00 | 48.20 | 48.20 | 48.20 | -9.06% | - |
| Apr 27, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | 8.16% | - |
| Apr 24, 2026 | 49.80 | 51.50 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Apr 23, 2026 | 52.00 | 52.00 | 49.80 | 49.80 | 49.80 | -6.92% | - |
| Apr 22, 2026 | 46.60 | 53.50 | 46.60 | 53.50 | 53.50 | 11.92% | - |