Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 113.65
+3.45 (3.13%)
Jun 26, 2026, 5:46 PM CET
FRA:SOH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 106.80 | 113.65 | 106.00 | 113.65 | 113.65 | 3.13% | 820 |
| Jun 25, 2026 | 116.15 | 116.15 | 110.20 | 110.20 | 110.20 | 2.46% | 111 |
| Jun 24, 2026 | 119.85 | 119.85 | 107.55 | 107.55 | 107.55 | -10.04% | 200 |
| Jun 23, 2026 | 125.75 | 125.75 | 119.55 | 119.55 | 119.55 | -9.77% | 40 |
| Jun 22, 2026 | 116.50 | 132.50 | 116.50 | 132.50 | 132.50 | 11.39% | 338 |
| Jun 19, 2026 | 113.80 | 120.00 | 113.80 | 118.95 | 118.95 | 3.66% | 185 |
| Jun 18, 2026 | 124.35 | 124.90 | 114.15 | 114.75 | 114.75 | -7.05% | 240 |
| Jun 17, 2026 | 127.65 | 127.65 | 123.45 | 123.45 | 123.45 | -10.74% | 88 |
| Jun 16, 2026 | 136.05 | 138.30 | 136.05 | 138.30 | 138.30 | 0.91% | 20 |
| Jun 15, 2026 | 143.60 | 143.60 | 135.60 | 137.05 | 137.05 | 4.74% | 787 |
| Jun 12, 2026 | 132.60 | 134.15 | 130.85 | 130.85 | 130.85 | -3.07% | 180 |
| Jun 11, 2026 | 124.05 | 135.00 | 124.05 | 135.00 | 135.00 | 7.83% | 15 |
| Jun 10, 2026 | 135.00 | 135.00 | 120.00 | 125.20 | 125.20 | -9.44% | 1,034 |
| Jun 9, 2026 | 156.80 | 156.80 | 138.25 | 138.25 | 138.25 | -11.46% | 61 |
| Jun 8, 2026 | 142.00 | 156.50 | 141.00 | 156.15 | 156.15 | 7.10% | 193 |
| Jun 5, 2026 | 153.60 | 153.60 | 144.75 | 145.80 | 145.80 | -7.02% | 252 |
| Jun 4, 2026 | 162.85 | 162.85 | 151.15 | 156.80 | 156.80 | -3.57% | 1,198 |
| Jun 3, 2026 | 153.60 | 164.80 | 153.60 | 162.60 | 162.60 | 3.93% | 179 |
| Jun 2, 2026 | 151.90 | 156.45 | 148.55 | 156.45 | 156.45 | 1.36% | 445 |
| Jun 1, 2026 | 179.35 | 179.35 | 148.20 | 154.35 | 154.35 | -12.82% | 290 |
| May 29, 2026 | 190.90 | 195.20 | 177.05 | 177.05 | 177.05 | -7.64% | 336 |
| May 28, 2026 | 142.70 | 196.30 | 142.00 | 191.70 | 191.70 | 29.48% | 1,037 |
| May 27, 2026 | 166.10 | 166.10 | 148.05 | 148.05 | 148.05 | -10.84% | 279 |
| May 26, 2026 | 174.65 | 174.65 | 165.00 | 166.05 | 166.05 | -5.38% | 112 |
| May 25, 2026 | 178.85 | 181.75 | 175.10 | 175.50 | 175.50 | -0.17% | 221 |
| May 22, 2026 | 168.40 | 177.55 | 168.40 | 175.80 | 175.80 | 4.36% | 599 |
| May 21, 2026 | 157.80 | 169.15 | 157.80 | 168.45 | 168.45 | 6.78% | 345 |
| May 20, 2026 | 141.70 | 159.75 | 141.70 | 157.75 | 157.75 | 9.17% | 310 |
| May 19, 2026 | 142.20 | 149.65 | 140.70 | 144.50 | 144.50 | 5.01% | 543 |
| May 18, 2026 | 143.80 | 146.35 | 137.00 | 137.60 | 137.60 | -6.84% | 243 |
| May 15, 2026 | 145.95 | 147.70 | 137.30 | 147.70 | 147.70 | -1.53% | 153 |
| May 14, 2026 | 159.15 | 160.00 | 150.00 | 150.00 | 150.00 | -4.28% | 395 |
| May 13, 2026 | 149.00 | 159.00 | 149.00 | 156.70 | 156.70 | 10.47% | 786 |
| May 12, 2026 | 158.40 | 160.00 | 141.85 | 141.85 | 141.85 | -14.55% | 1,396 |
| May 11, 2026 | 170.00 | 177.10 | 160.00 | 166.00 | 166.00 | -2.72% | 814 |
| May 8, 2026 | 149.20 | 172.70 | 149.20 | 170.65 | 170.65 | 14.80% | 380 |
| May 7, 2026 | 149.70 | 153.55 | 148.65 | 148.65 | 148.65 | 1.36% | 81 |
| May 6, 2026 | 160.15 | 160.15 | 146.65 | 146.65 | 146.65 | -7.42% | 146 |
| May 5, 2026 | 157.60 | 158.40 | 139.90 | 158.40 | 158.40 | 2.19% | 692 |
| May 4, 2026 | 134.75 | 156.00 | 133.50 | 155.00 | 155.00 | 21.86% | 889 |
| Apr 30, 2026 | 112.80 | 130.15 | 110.45 | 127.20 | 127.20 | 13.77% | 344 |
| Apr 29, 2026 | 99.40 | 113.40 | 99.40 | 111.80 | 111.80 | 12.88% | 266 |
| Apr 28, 2026 | 106.45 | 107.15 | 97.28 | 99.04 | 99.04 | -7.96% | 339 |
| Apr 27, 2026 | 112.70 | 112.70 | 107.60 | 107.60 | 107.60 | -3.19% | 466 |
| Apr 24, 2026 | 106.30 | 115.10 | 104.25 | 111.15 | 111.15 | 8.76% | 1,358 |
| Apr 23, 2026 | 109.85 | 112.50 | 101.40 | 102.20 | 102.20 | -6.92% | 1,051 |
| Apr 22, 2026 | 98.70 | 112.65 | 97.56 | 109.80 | 109.80 | 8.66% | 716 |
| Apr 21, 2026 | 104.60 | 104.60 | 98.72 | 101.05 | 101.05 | -2.88% | 586 |
| Apr 20, 2026 | 95.92 | 114.45 | 95.92 | 104.05 | 104.05 | 7.82% | 652 |
| Apr 17, 2026 | 86.24 | 101.15 | 86.24 | 96.50 | 96.50 | 11.41% | 1,241 |