Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	37.11	37.11	37.11	37.11	37.11	-2.55%	30
Aug 13, 2025	38.08	38.08	38.08	38.08	38.08	0.53%	63
Aug 12, 2025	37.88	37.88	37.88	37.88	37.88	1.04%	84
Aug 11, 2025	37.49	37.49	37.49	37.49	37.49	-1.11%	400
Aug 8, 2025	37.75	37.91	37.75	37.91	37.91	-0.08%	400
Aug 7, 2025	37.39	37.94	37.39	37.94	37.94	4.20%	400
Aug 6, 2025	36.41	36.41	36.41	36.41	36.41	-0.95%	400
Aug 5, 2025	36.76	36.76	36.76	36.76	36.76	0.27%	400
Aug 4, 2025	36.81	36.81	36.66	36.66	36.66	-3.58%	400
Aug 1, 2025	38.02	38.02	38.02	38.02	38.02	-5.26%	50
Jul 31, 2025	40.13	40.13	40.13	40.13	40.13	0.17%	50
Jul 30, 2025	40.39	40.39	40.06	40.06	40.06	-3.26%	135
Jul 29, 2025	41.41	41.41	41.41	41.41	41.41	0.51%	95
Jul 28, 2025	41.86	42.22	41.20	41.20	41.20	0.86%	454
Jul 25, 2025	40.97	41.12	40.85	40.85	40.85	-0.10%	128
Jul 24, 2025	41.48	42.18	40.89	40.89	40.89	-3.54%	368
Jul 23, 2025	43.61	44.75	42.39	42.39	42.39	-4.91%	933
Jul 22, 2025	45.11	45.11	44.02	44.58	44.58	-3.04%	480
Jul 21, 2025	46.09	46.09	45.98	45.98	45.98	-1.12%	166
Jul 18, 2025	46.94	47.05	46.50	46.50	46.50	-1.32%	119
Jul 17, 2025	46.75	47.12	46.75	47.12	47.12	5.84%	125
Jul 16, 2025	44.38	45.30	44.38	44.52	44.52	-2.79%	139
Jul 15, 2025	45.18	45.80	45.18	45.80	45.80	-2.26%	84
Jul 14, 2025	46.86	46.86	46.86	46.86	46.86	-1.14%	20
Jul 11, 2025	47.40	47.40	47.40	47.40	47.40	-2.29%	300
Jul 10, 2025	48.51	48.51	48.51	48.51	48.51	0.60%	300
Jul 9, 2025	48.22	48.22	48.22	48.22	48.22	2.36%	300
Jul 8, 2025	47.11	47.11	47.11	47.11	47.11	0.71%	300
Jul 7, 2025	47.05	47.05	46.78	46.78	46.78	-1.52%	300
Jul 4, 2025	47.34	47.50	47.34	47.50	47.50	-2.96%	300
Jul 3, 2025	49.60	49.80	48.95	48.95	48.95	-1.67%	300
Jul 2, 2025	49.78	49.78	49.78	49.78	49.78	7.77%	43