Skip to main content
logo
Soitec SA (FRA:SOH1)
Germany flag Germany · Delayed Price · Currency is EUR
26.53
-0.40 (-1.49%)
Jan 30, 2026, 8:04 AM CET

Soitec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.5326.5326.5326.5326.53-1.49%-
Jan 29, 202627.5727.9726.9326.9326.93-6.20%214
Jan 28, 202628.7128.7128.7128.7128.713.87%-
Jan 27, 202627.7627.7627.6427.6427.640.84%60
Jan 26, 202627.4127.4127.4127.4127.41-3.42%-
Jan 23, 202628.3828.3828.3828.3828.38-0.25%-
Jan 22, 202628.4528.4528.4528.4528.454.48%-
Jan 21, 202627.2327.2327.2327.2327.23-1.09%-
Jan 20, 202627.1527.5327.1527.5327.53-0.11%60
Jan 19, 202627.3727.5627.3727.5627.56-5.55%90
Jan 16, 202629.1829.1829.1829.1829.18-2.73%-
Jan 15, 202628.2930.0028.2930.0030.005.97%200
Jan 14, 202628.3128.3128.3128.3128.312.95%-
Jan 13, 202626.6327.5026.6327.5027.501.21%125
Jan 12, 202627.1727.1727.1727.1727.170.56%100
Jan 9, 202626.0227.0226.0227.0227.024.65%400
Jan 8, 202625.8225.8225.8225.8225.820.47%-
Jan 7, 202625.7025.7025.7025.7025.70-0.85%-
Jan 6, 202625.9225.9225.9225.9225.923.64%-
Jan 5, 202625.0125.0125.0125.0125.017.16%-
Jan 2, 202623.3423.3423.3423.3423.341.48%-
Dec 30, 202522.7823.0022.7823.0023.000.52%20
Dec 29, 202522.8822.8822.8822.8822.88-0.26%-
Dec 23, 202522.9422.9422.9422.9422.94-0.74%-
Dec 22, 202523.1223.1223.1123.1123.11-1.83%3,390
Dec 19, 202523.5623.5623.5423.5423.54-1.01%300
Dec 18, 202523.7823.7823.7823.7823.78-3.29%-
Dec 17, 202524.5924.5924.5924.5924.59-1.40%-
Dec 16, 202525.0125.0124.9424.9424.94-3.71%75
Dec 15, 202525.9025.9025.9025.9025.90-0.38%-
Dec 12, 202526.0026.0026.0026.0026.001.76%-
Dec 11, 202525.5525.5525.5525.5525.55-1.96%-
Dec 10, 202526.0626.0626.0626.0626.06-1.29%-
Dec 9, 202526.4026.4026.4026.4026.40-2.22%-
Dec 8, 202527.0027.0027.0027.0027.001.81%-
Dec 5, 202526.5226.5226.5226.5226.523.51%-
Dec 4, 202525.6225.6225.6225.6225.621.30%-
Dec 3, 202525.2925.2925.2925.2925.290.32%90
Dec 2, 202526.2926.2925.2125.2125.21-4.22%225
Dec 1, 202526.3226.3226.3226.3226.32-1.02%-
Nov 28, 202527.4627.4626.5926.5926.592.03%600
Nov 27, 202526.0626.0626.0626.0626.06-1.33%-
Nov 26, 202524.3926.4124.3926.4126.417.23%20
Nov 25, 202523.7524.6323.7524.6324.635.94%600
Nov 24, 202523.2523.2523.2523.2523.25-1.48%-
Nov 21, 202523.6023.6023.6023.6023.60-4.99%-
Nov 20, 202533.8833.9024.8424.8424.84-28.60%430
Nov 19, 202534.7934.7934.7934.7934.79-3.09%-
Nov 18, 202536.1136.1135.9035.9035.90-4.27%30
Nov 17, 202537.5037.5037.5037.5037.50-0.74%-