Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	37.97	37.97	37.97	37.97	37.97	0.03%	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
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