Soitec SA (FRA:SOH)
Germany · Delayed Price · Currency is EUR 54.50
-3.50 (-6.03%)
At close: Oct 23, 2026
FRA:SOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.50 | 57.50 | 54.50 | 54.50 | 54.50 | -6.03% | - |
| Oct 22, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | -7.20% | - |
| Oct 21, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 4.17% | - |
| Oct 20, 2026 | 61.50 | 61.50 | 59.50 | 60.00 | 60.00 | -6.25% | - |
| Oct 19, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 16, 2026 | 65.50 | 66.00 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Oct 15, 2026 | 63.50 | 64.00 | 62.00 | 62.00 | 62.00 | -10.79% | 1 |
| Oct 14, 2026 | 71.00 | 72.00 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Oct 13, 2026 | 73.00 | 74.00 | 71.50 | 71.50 | 71.50 | -7.14% | - |
| Oct 12, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Oct 9, 2026 | 76.50 | 80.50 | 76.50 | 80.50 | 80.50 | 6.62% | - |
| Oct 8, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Oct 7, 2026 | 80.50 | 80.50 | 77.00 | 77.00 | 77.00 | -5.52% | 49 |
| Oct 6, 2026 | 82.50 | 83.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Oct 5, 2026 | 84.50 | 84.50 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Oct 2, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 6.58% | - |
| Oct 1, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 30, 2026 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | 0.66% | - |
| Sep 29, 2026 | 69.50 | 75.50 | 69.50 | 75.50 | 75.50 | 6.34% | - |
| Sep 28, 2026 | 68.50 | 71.00 | 68.00 | 71.00 | 71.00 | - | - |
| Sep 25, 2026 | 71.50 | 71.50 | 70.50 | 71.00 | 71.00 | - | - |
| Sep 24, 2026 | 72.50 | 73.00 | 71.00 | 71.00 | 71.00 | -4.70% | - |
| Sep 23, 2026 | 74.00 | 75.50 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Sep 22, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | - | - |
| Sep 21, 2026 | 69.50 | 75.00 | 69.50 | 75.00 | 75.00 | 9.49% | - |
| Sep 18, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | -2.14% | - |
| Sep 17, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.19% | - |
| Sep 16, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | 11.38% | - |
| Sep 15, 2026 | 60.00 | 64.00 | 59.50 | 61.50 | 61.50 | 2.50% | 50 |
| Sep 14, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -13.04% | - |
| Sep 11, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 5.34% | - |
| Sep 10, 2026 | 70.50 | 70.50 | 65.50 | 65.50 | 65.50 | -5.07% | - |
| Sep 9, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Sep 8, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Sep 7, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 9.68% | - |
| Sep 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 2.48% | - |
| Sep 3, 2026 | 59.00 | 63.00 | 59.00 | 60.50 | 60.50 | 12.04% | - |
| Sep 2, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | - |
| Sep 1, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -8.62% | - |
| Aug 31, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 58.00 | 7.41% | - |
| Aug 28, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -4.42% | - |
| Aug 27, 2026 | 53.50 | 56.50 | 53.50 | 56.50 | 56.50 | 6.60% | - |
| Aug 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| 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% | - |