Soitec SA (FRA:SOH1)
Germany flag Germany · Delayed Price · Currency is EUR
38.27
-0.23 (-0.60%)
Oct 20, 2025, 9:22 AM CET

Soitec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202541.7342.2041.6741.9141.911.77%20
Oct 22, 202541.3741.4641.1841.1841.181.08%79
Oct 21, 202539.2140.7439.2140.7440.744.46%801
Oct 20, 202538.3639.0038.2739.0039.002.71%781
Oct 17, 202537.9737.9737.9737.9737.97-2.47%80
Oct 16, 202539.3439.3438.9338.9338.93-1.09%262
Oct 15, 202537.5439.3637.5439.3639.362.50%457
Oct 14, 202543.2143.2137.8438.4038.40-13.40%826
Oct 13, 202544.2844.3443.9044.3444.343.70%438
Oct 10, 202544.0944.3442.7642.7642.76-2.44%176
Oct 9, 202545.8346.4643.8343.8343.83-0.43%95
Oct 8, 202543.1144.0243.1144.0244.022.11%192
Oct 7, 202543.8843.8843.1143.1143.11-0.46%340
Oct 6, 202544.9444.9443.3143.3143.31-4.12%697
Oct 3, 202543.9945.1743.9945.1745.1710.44%1,390
Oct 2, 202540.9040.9040.9040.9040.900.89%95
Oct 1, 202540.5941.4240.5440.5440.546.35%792
Sep 30, 202538.1238.1238.1238.1238.12-0.50%95
Sep 29, 202538.3138.3138.3138.3138.310.92%95
Sep 26, 202538.3738.3737.9637.9637.96-1.07%181
Sep 25, 202538.5438.5438.3738.3738.37-0.60%52
Sep 24, 202538.5438.7738.5438.6038.600.60%112
Sep 23, 202538.2138.3738.2138.3738.373.03%326
Sep 22, 202537.2437.2437.2437.2437.245.83%25
Sep 19, 202535.2735.2735.1935.1935.192.27%275
Sep 18, 202534.4134.4134.4134.4134.414.94%275
Sep 17, 202531.9932.7931.9932.7932.792.73%179
Sep 16, 202532.0232.0231.8631.9231.920.95%115
Sep 15, 202531.7031.7331.6231.6231.620.99%116
Sep 12, 202531.3131.3131.3131.3131.310.22%34
Sep 11, 202530.9931.2430.9931.2431.24-1.88%72
Sep 10, 202531.8431.8431.8431.8431.84-2.78%1
Sep 9, 202532.7532.7532.7532.7532.750.34%1
Sep 8, 202532.4632.6432.4632.6432.64-2.89%42
Sep 5, 202533.6133.6133.6133.6133.612.75%5
Sep 4, 202532.8132.8132.7132.7132.71-2.71%210
Sep 3, 202533.6233.6233.6233.6233.620.09%190
Sep 2, 202534.0734.0733.5933.5933.59-4.66%190
Sep 1, 202535.2335.2335.2335.2335.23-1.01%190
Aug 29, 202535.6035.6035.5935.5935.59-4.17%190
Aug 28, 202536.4737.1436.4737.1437.140.90%29
Aug 27, 202537.2037.2036.8136.8136.81-4.39%100
Aug 26, 202539.1639.1638.5038.5038.50-2.09%100
Aug 25, 202538.3239.3238.3239.3239.326.59%65
Aug 22, 202536.8936.8936.8936.8936.89-0.24%2
Aug 21, 202536.9836.9836.9836.9836.980.03%2
Aug 20, 202537.0337.0336.9736.9736.97-1.83%274
Aug 19, 202537.3237.6637.3237.6637.661.62%123
Aug 18, 202537.0637.0637.0637.0637.06-0.96%50
Aug 15, 202537.4237.4237.4237.4237.420.84%30