Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	46.19	46.19	46.19	46.19	46.19	-1.70%	72
Jun 30, 2025	46.99	46.99	46.99	46.99	46.99	-1.24%	70
Jun 27, 2025	47.58	47.58	47.58	47.58	47.58	1.17%	10
Jun 26, 2025	47.03	47.03	47.03	47.03	47.03	1.64%	81
Jun 25, 2025	46.27	46.27	46.27	46.27	46.27	0.13%	10
Jun 24, 2025	45.57	46.53	45.57	46.21	46.21	5.62%	97
Jun 23, 2025	43.75	43.75	43.75	43.75	43.75	0.11%	22
Jun 20, 2025	43.58	43.70	43.58	43.70	43.70	-1.75%	22
Jun 19, 2025	44.48	44.48	44.48	44.48	44.48	-4.06%	81
Jun 18, 2025	46.36	46.36	46.36	46.36	46.36	-1.88%	44
Jun 17, 2025	47.08	47.25	47.08	47.25	47.25	-0.19%	54
Jun 16, 2025	47.24	47.34	47.24	47.34	47.34	3.00%	114
Jun 13, 2025	45.96	45.96	45.96	45.96	45.96	-6.17%	51
Jun 12, 2025	48.98	48.98	48.98	48.98	48.98	-1.92%	640
Jun 11, 2025	49.36	50.02	49.36	49.94	49.94	4.74%	640
Jun 10, 2025	47.68	47.68	47.68	47.68	47.68	0.15%	640
Jun 9, 2025	47.61	47.61	47.61	47.61	47.61	2.17%	640
Jun 6, 2025	48.54	48.54	46.60	46.60	46.60	-4.72%	640
Jun 5, 2025	49.07	49.07	48.91	48.91	48.91	12.23%	640
Jun 4, 2025	43.58	43.58	43.58	43.58	43.58	4.33%	200
Jun 3, 2025	41.78	41.78	41.36	41.77	41.77	0.10%	401
Jun 2, 2025	42.00	42.20	41.34	41.73	41.73	-3.91%	216
May 30, 2025	43.77	43.77	43.43	43.43	43.43	-6.82%	40
May 29, 2025	45.91	47.33	45.74	46.61	46.61	4.81%	396
May 28, 2025	43.45	45.16	43.45	44.47	44.47	-21.68%	655
May 27, 2025	54.94	56.78	54.92	56.78	56.78	4.11%	800
May 26, 2025	55.26	55.26	54.54	54.54	54.54	2.63%	150