Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 111.20
-11.55 (-9.41%)
At close: Oct 23, 2026
FRA:SOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 114.40 | 115.50 | 111.05 | 111.20 | 111.20 | -9.41% | 410 |
| Oct 22, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -3.80% | - |
| Oct 21, 2026 | 125.95 | 127.60 | 125.95 | 127.60 | 127.60 | 2.90% | 20 |
| Oct 20, 2026 | 124.80 | 124.80 | 124.00 | 124.00 | 124.00 | -1.78% | 30 |
| Oct 19, 2026 | 128.75 | 128.75 | 124.95 | 126.25 | 126.25 | -1.21% | 169 |
| Oct 16, 2026 | 134.00 | 134.00 | 127.80 | 127.80 | 127.80 | -2.63% | 10 |
| Oct 15, 2026 | 133.35 | 133.35 | 130.10 | 131.25 | 131.25 | -4.51% | 135 |
| Oct 14, 2026 | 144.55 | 144.55 | 137.45 | 137.45 | 137.45 | -7.47% | 75 |
| Oct 13, 2026 | 148.50 | 148.55 | 148.50 | 148.55 | 148.55 | -3.07% | 2 |
| Oct 12, 2026 | 160.45 | 160.45 | 153.25 | 153.25 | 153.25 | -5.69% | 210 |
| Oct 9, 2026 | 151.90 | 163.40 | 151.90 | 162.50 | 162.50 | 6.80% | 200 |
| Oct 8, 2026 | 159.75 | 160.00 | 152.00 | 152.15 | 152.15 | -6.83% | 198 |
| Oct 7, 2026 | 165.05 | 165.05 | 163.30 | 163.30 | 163.30 | -3.94% | 10 |
| Oct 6, 2026 | 169.95 | 170.00 | 168.30 | 170.00 | 170.00 | 0.47% | 75 |
| Oct 5, 2026 | 173.75 | 173.75 | 169.20 | 169.20 | 169.20 | -0.12% | 155 |
| Oct 2, 2026 | 159.55 | 169.40 | 159.55 | 169.40 | 169.40 | 6.27% | 309 |
| Oct 1, 2026 | 158.95 | 159.40 | 154.95 | 159.40 | 159.40 | 2.05% | 4 |
| Sep 30, 2026 | 155.55 | 156.20 | 155.55 | 156.20 | 156.20 | 0.29% | 31 |
| Sep 29, 2026 | 142.05 | 155.80 | 142.05 | 155.75 | 155.75 | 9.49% | 63 |
| Sep 28, 2026 | 139.85 | 143.55 | 139.85 | 142.25 | 142.25 | -3.03% | 209 |
| Sep 25, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.48% | - |
| Sep 24, 2026 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | -3.22% | 24 |
| Sep 23, 2026 | 151.20 | 155.45 | 150.85 | 150.85 | 150.85 | -3.67% | 70 |
| Sep 22, 2026 | 154.80 | 156.60 | 154.40 | 156.60 | 156.60 | 1.03% | 17 |
| Sep 21, 2026 | 142.15 | 155.00 | 142.15 | 155.00 | 155.00 | 11.51% | 121 |
| Sep 18, 2026 | 137.75 | 139.00 | 137.55 | 139.00 | 139.00 | 1.16% | 1,185 |
| Sep 17, 2026 | 139.70 | 145.00 | 137.40 | 137.40 | 137.40 | 3.78% | 77 |
| Sep 16, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 2.83% | 100 |
| Sep 15, 2026 | 123.10 | 128.75 | 123.10 | 128.75 | 128.75 | 4.42% | 55 |
| Sep 14, 2026 | 136.50 | 136.50 | 121.60 | 123.30 | 123.30 | -9.87% | 240 |
| Sep 11, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -5.26% | - |
| Sep 10, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.98% | - |
| Sep 9, 2026 | 145.10 | 145.10 | 141.75 | 143.00 | 143.00 | 2.33% | 84 |
| Sep 8, 2026 | 144.30 | 144.30 | 139.75 | 139.75 | 139.75 | -2.65% | 205 |
| Sep 7, 2026 | 133.80 | 143.55 | 133.75 | 143.55 | 143.55 | 13.03% | 650 |
| Sep 4, 2026 | 126.45 | 127.00 | 126.45 | 127.00 | 127.00 | 2.38% | 15 |
| Sep 3, 2026 | 123.60 | 128.20 | 122.50 | 124.05 | 124.05 | 3.37% | 136 |
| Sep 2, 2026 | 109.55 | 120.00 | 109.55 | 120.00 | 120.00 | 9.04% | 15 |
| Sep 1, 2026 | 114.70 | 114.70 | 110.05 | 110.05 | 110.05 | -6.34% | 14 |
| Aug 31, 2026 | 109.00 | 117.65 | 109.00 | 117.50 | 117.50 | 8.00% | 54 |
| Aug 28, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.27% | - |
| Aug 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.38% | - |
| Aug 26, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -0.37% | - |
| Aug 25, 2026 | 108.80 | 109.10 | 108.80 | 109.10 | 109.10 | 2.35% | 20 |
| Aug 24, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -4.78% | - |
| Aug 21, 2026 | 109.25 | 111.95 | 109.25 | 111.95 | 111.95 | 1.54% | 55 |
| Aug 20, 2026 | 111.70 | 111.70 | 109.30 | 110.25 | 110.25 | 0.23% | 89 |
| Aug 19, 2026 | 112.75 | 112.75 | 110.00 | 110.00 | 110.00 | -5.66% | 18 |
| Aug 18, 2026 | 128.45 | 128.45 | 116.60 | 116.60 | 116.60 | -10.13% | 546 |
| Aug 17, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.37% | 200 |