Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 27.02
+1.20 (4.65%)
At close: Jan 9, 2026
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.02 | 27.02 | 26.02 | 27.02 | 27.02 | 4.65% | 400 |
| Jan 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.47% | - |
| Jan 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.85% | - |
| Jan 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 3.64% | - |
| Jan 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 7.16% | - |
| Jan 2, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.48% | - |
| Dec 30, 2025 | 22.78 | 23.00 | 22.78 | 23.00 | 23.00 | 0.52% | 20 |
| Dec 29, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.26% | - |
| Dec 23, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.74% | - |
| Dec 22, 2025 | 23.12 | 23.12 | 23.11 | 23.11 | 23.11 | -1.83% | 3,390 |
| Dec 19, 2025 | 23.56 | 23.56 | 23.54 | 23.54 | 23.54 | -1.01% | 300 |
| Dec 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -3.29% | - |
| Dec 17, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.40% | - |
| Dec 16, 2025 | 25.01 | 25.01 | 24.94 | 24.94 | 24.94 | -3.71% | 75 |
| Dec 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | - |
| Dec 11, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.96% | - |
| Dec 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.29% | - |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.81% | - |
| Dec 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 3.51% | - |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.30% | - |
| Dec 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.32% | 90 |
| Dec 2, 2025 | 26.29 | 26.29 | 25.21 | 25.21 | 25.21 | -4.22% | 225 |
| 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 |