Soitec SA (FRA:SOH1)
38.27
-0.23 (-0.60%)
Oct 20, 2025, 9:22 AM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.73 | 42.20 | 41.67 | 41.91 | 41.91 | 1.77% | 20 |
| Oct 22, 2025 | 41.37 | 41.46 | 41.18 | 41.18 | 41.18 | 1.08% | 79 |
| Oct 21, 2025 | 39.21 | 40.74 | 39.21 | 40.74 | 40.74 | 4.46% | 801 |
| Oct 20, 2025 | 38.36 | 39.00 | 38.27 | 39.00 | 39.00 | 2.71% | 781 |
| Oct 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -2.47% | 80 |
| Oct 16, 2025 | 39.34 | 39.34 | 38.93 | 38.93 | 38.93 | -1.09% | 262 |
| Oct 15, 2025 | 37.54 | 39.36 | 37.54 | 39.36 | 39.36 | 2.50% | 457 |
| Oct 14, 2025 | 43.21 | 43.21 | 37.84 | 38.40 | 38.40 | -13.40% | 826 |
| Oct 13, 2025 | 44.28 | 44.34 | 43.90 | 44.34 | 44.34 | 3.70% | 438 |
| Oct 10, 2025 | 44.09 | 44.34 | 42.76 | 42.76 | 42.76 | -2.44% | 176 |
| Oct 9, 2025 | 45.83 | 46.46 | 43.83 | 43.83 | 43.83 | -0.43% | 95 |
| Oct 8, 2025 | 43.11 | 44.02 | 43.11 | 44.02 | 44.02 | 2.11% | 192 |
| Oct 7, 2025 | 43.88 | 43.88 | 43.11 | 43.11 | 43.11 | -0.46% | 340 |
| Oct 6, 2025 | 44.94 | 44.94 | 43.31 | 43.31 | 43.31 | -4.12% | 697 |
| Oct 3, 2025 | 43.99 | 45.17 | 43.99 | 45.17 | 45.17 | 10.44% | 1,390 |
| Oct 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.89% | 95 |
| Oct 1, 2025 | 40.59 | 41.42 | 40.54 | 40.54 | 40.54 | 6.35% | 792 |
| Sep 30, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.50% | 95 |
| Sep 29, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.92% | 95 |
| Sep 26, 2025 | 38.37 | 38.37 | 37.96 | 37.96 | 37.96 | -1.07% | 181 |
| Sep 25, 2025 | 38.54 | 38.54 | 38.37 | 38.37 | 38.37 | -0.60% | 52 |
| Sep 24, 2025 | 38.54 | 38.77 | 38.54 | 38.60 | 38.60 | 0.60% | 112 |
| Sep 23, 2025 | 38.21 | 38.37 | 38.21 | 38.37 | 38.37 | 3.03% | 326 |
| Sep 22, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 5.83% | 25 |
| Sep 19, 2025 | 35.27 | 35.27 | 35.19 | 35.19 | 35.19 | 2.27% | 275 |
| Sep 18, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 4.94% | 275 |
| Sep 17, 2025 | 31.99 | 32.79 | 31.99 | 32.79 | 32.79 | 2.73% | 179 |
| Sep 16, 2025 | 32.02 | 32.02 | 31.86 | 31.92 | 31.92 | 0.95% | 115 |
| Sep 15, 2025 | 31.70 | 31.73 | 31.62 | 31.62 | 31.62 | 0.99% | 116 |
| Sep 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.22% | 34 |
| Sep 11, 2025 | 30.99 | 31.24 | 30.99 | 31.24 | 31.24 | -1.88% | 72 |
| Sep 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.78% | 1 |
| Sep 9, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.34% | 1 |
| Sep 8, 2025 | 32.46 | 32.64 | 32.46 | 32.64 | 32.64 | -2.89% | 42 |
| Sep 5, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 2.75% | 5 |
| Sep 4, 2025 | 32.81 | 32.81 | 32.71 | 32.71 | 32.71 | -2.71% | 210 |
| Sep 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.09% | 190 |
| Sep 2, 2025 | 34.07 | 34.07 | 33.59 | 33.59 | 33.59 | -4.66% | 190 |
| Sep 1, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.01% | 190 |
| Aug 29, 2025 | 35.60 | 35.60 | 35.59 | 35.59 | 35.59 | -4.17% | 190 |
| Aug 28, 2025 | 36.47 | 37.14 | 36.47 | 37.14 | 37.14 | 0.90% | 29 |
| Aug 27, 2025 | 37.20 | 37.20 | 36.81 | 36.81 | 36.81 | -4.39% | 100 |
| Aug 26, 2025 | 39.16 | 39.16 | 38.50 | 38.50 | 38.50 | -2.09% | 100 |
| Aug 25, 2025 | 38.32 | 39.32 | 38.32 | 39.32 | 39.32 | 6.59% | 65 |
| Aug 22, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.24% | 2 |
| Aug 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.03% | 2 |
| Aug 20, 2025 | 37.03 | 37.03 | 36.97 | 36.97 | 36.97 | -1.83% | 274 |
| Aug 19, 2025 | 37.32 | 37.66 | 37.32 | 37.66 | 37.66 | 1.62% | 123 |
| Aug 18, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.96% | 50 |
| Aug 15, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.84% | 30 |