Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 36.32
-0.38 (-1.04%)
Feb 20, 2026, 3:56 PM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.46 | 36.50 | 36.46 | 36.50 | 36.50 | -1.86% | 10 |
| Feb 19, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.24% | - |
| Feb 18, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.48% | - |
| Feb 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -2.06% | - |
| Feb 16, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 2.02% | - |
| Feb 13, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -6.80% | - |
| Feb 12, 2026 | 38.86 | 39.26 | 38.86 | 39.26 | 39.26 | 9.54% | 45 |
| Feb 11, 2026 | 34.61 | 35.84 | 34.61 | 35.84 | 35.84 | 10.79% | 30 |
| Feb 10, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.19% | - |
| Feb 9, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 6.74% | - |
| Feb 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.63% | - |
| Feb 5, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.11% | 10 |
| Feb 4, 2026 | 25.52 | 30.60 | 25.52 | 29.81 | 29.81 | 15.36% | 468 |
| Feb 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% | - |
| Feb 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -3.09% | - |
| Jan 30, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.49% | - |
| Jan 29, 2026 | 27.57 | 27.97 | 26.93 | 26.93 | 26.93 | -6.20% | 214 |
| Jan 28, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 3.87% | - |
| Jan 27, 2026 | 27.76 | 27.76 | 27.64 | 27.64 | 27.64 | 0.84% | 60 |
| Jan 26, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -3.42% | - |
| Jan 23, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.25% | - |
| Jan 22, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 4.48% | - |
| Jan 21, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.09% | - |
| Jan 20, 2026 | 27.15 | 27.53 | 27.15 | 27.53 | 27.53 | -0.11% | 60 |
| Jan 19, 2026 | 27.37 | 27.56 | 27.37 | 27.56 | 27.56 | -5.55% | 90 |
| Jan 16, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -2.73% | - |
| Jan 15, 2026 | 28.29 | 30.00 | 28.29 | 30.00 | 30.00 | 5.97% | 200 |
| Jan 14, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.95% | - |
| Jan 13, 2026 | 26.63 | 27.50 | 26.63 | 27.50 | 27.50 | 1.21% | 125 |
| Jan 12, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.56% | 100 |
| 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% | - |