Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	41.73	42.20	41.67	41.91	41.91	1.77%	20
Oct 22, 2025	41.37	41.46	41.18	41.18	41.18	1.08%	79
Oct 21, 2025	39.21	40.74	39.21	40.74	40.74	4.46%	801
Oct 20, 2025	38.36	39.00	38.27	39.00	39.00	2.71%	781
Oct 17, 2025	37.97	37.97	37.97	37.97	37.97	-2.47%	80
Oct 16, 2025	39.34	39.34	38.93	38.93	38.93	-1.09%	262
Oct 15, 2025	37.54	39.36	37.54	39.36	39.36	2.50%	457
Oct 14, 2025	43.21	43.21	37.84	38.40	38.40	-13.40%	826
Oct 13, 2025	44.28	44.34	43.90	44.34	44.34	3.70%	438
Oct 10, 2025	44.09	44.34	42.76	42.76	42.76	-2.44%	176
Oct 9, 2025	45.83	46.46	43.83	43.83	43.83	-0.43%	95
Oct 8, 2025	43.11	44.02	43.11	44.02	44.02	2.11%	192
Oct 7, 2025	43.88	43.88	43.11	43.11	43.11	-0.46%	340
Oct 6, 2025	44.94	44.94	43.31	43.31	43.31	-4.12%	697
Oct 3, 2025	43.99	45.17	43.99	45.17	45.17	10.44%	1,390
Oct 2, 2025	40.90	40.90	40.90	40.90	40.90	0.89%	95
Oct 1, 2025	40.59	41.42	40.54	40.54	40.54	6.35%	792
Sep 30, 2025	38.12	38.12	38.12	38.12	38.12	-0.50%	95
Sep 29, 2025	38.31	38.31	38.31	38.31	38.31	0.92%	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