Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	26.32	26.32	26.32	26.32	26.32	-1.02%	-
Nov 28, 2025	27.46	27.46	26.59	26.59	26.59	2.03%	600
Nov 27, 2025	26.06	26.06	26.06	26.06	26.06	-1.33%	-
Nov 26, 2025	24.39	26.41	24.39	26.41	26.41	7.23%	20
Nov 25, 2025	23.75	24.63	23.75	24.63	24.63	5.94%	600
Nov 24, 2025	23.25	23.25	23.25	23.25	23.25	-1.48%	-
Nov 21, 2025	23.60	23.60	23.60	23.60	23.60	-4.99%	-
Nov 20, 2025	33.88	33.90	24.84	24.84	24.84	-28.60%	430
Nov 19, 2025	34.79	34.79	34.79	34.79	34.79	-3.09%	-
Nov 18, 2025	36.11	36.11	35.90	35.90	35.90	-4.27%	30
Nov 17, 2025	37.50	37.50	37.50	37.50	37.50	-0.74%	-
Nov 14, 2025	37.78	37.78	37.78	37.78	37.78	-4.74%	-
Nov 13, 2025	39.66	39.66	39.66	39.66	39.66	6.87%	-
Nov 12, 2025	37.11	37.11	37.11	37.11	37.11	-0.59%	-
Nov 11, 2025	37.33	37.33	37.33	37.33	37.33	-0.24%	-
Nov 10, 2025	37.42	37.42	37.42	37.42	37.42	1.14%	-
Nov 7, 2025	37.47	37.47	37.00	37.00	37.00	-7.50%	42
Nov 6, 2025	38.95	40.00	38.95	40.00	40.00	4.82%	14
Nov 5, 2025	38.16	38.16	38.16	38.16	38.16	-3.42%	-
Nov 4, 2025	39.51	39.51	39.51	39.51	39.51	-3.75%	-
Nov 3, 2025	41.05	41.05	41.05	41.05	41.05	-1.01%	-
Oct 31, 2025	41.47	41.47	41.47	41.47	41.47	0.12%	-
Oct 30, 2025	41.42	41.42	41.42	41.42	41.42	5.47%	-
Oct 29, 2025	39.27	39.27	39.27	39.27	39.27	-1.08%	-
Oct 28, 2025	42.53	42.53	39.70	39.70	39.70	-8.46%	150
Oct 27, 2025	43.37	43.37	43.37	43.37	43.37	0.14%	80
Oct 24, 2025	43.07	43.31	43.07	43.31	43.31	1.50%	2
Oct 23, 2025	41.14	42.71	41.14	42.67	42.67	2.57%	22
Oct 22, 2025	41.85	41.85	41.60	41.60	41.60	5.05%	20
Oct 21, 2025	39.14	39.60	39.14	39.60	39.60	3.83%	12
Oct 20, 2025	38.14	38.14	38.14	38.14	38.14	-0.94%	-
Oct 17, 2025	38.50	38.50	38.50	38.50	38.50	-1.84%	-
Oct 16, 2025	39.22	39.22	39.22	39.22	39.22	4.59%	-
Oct 15, 2025	37.74	37.74	37.50	37.50	37.50	0.21%	80
Oct 14, 2025	43.99	43.99	37.10	37.42	37.42	-13.10%	400
Oct 13, 2025	43.06	43.06	43.06	43.06	43.06	-5.28%	-
Oct 10, 2025	45.46	45.46	45.46	45.46	45.46	2.71%	-
Oct 9, 2025	44.26	44.26	44.26	44.26	44.26	3.07%	-
Oct 8, 2025	42.94	42.94	42.94	42.94	42.94	-3.51%	-
Oct 7, 2025	44.50	44.50	44.50	44.50	44.50	-1.90%	-
Oct 6, 2025	45.36	45.36	45.36	45.36	45.36	4.73%	-
Oct 3, 2025	43.31	43.31	43.31	43.31	43.31	5.89%	-
Oct 2, 2025	40.90	40.90	40.90	40.90	40.90	5.77%	-
Oct 1, 2025	38.67	38.67	38.67	38.67	38.67	1.44%	-
Sep 30, 2025	38.12	38.12	38.12	38.12	38.12	0.32%	-
Sep 29, 2025	37.73	38.00	37.73	38.00	38.00	-1.38%	95
Sep 26, 2025	38.53	38.53	38.53	38.53	38.53	-0.10%	-
Sep 25, 2025	38.57	38.57	38.57	38.57	38.57	0.78%	-
Sep 24, 2025	38.27	38.27	38.27	38.27	38.27	2.90%	-
Sep 23, 2025	37.19	37.19	37.19	37.19	37.19	-0.38%	-