Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 139.00
+1.60 (1.16%)
At close: Sep 18, 2026
FRA:SOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -1.24% | 128 |
| Aug 13, 2026 | 132.45 | 133.20 | 132.45 | 133.20 | 133.20 | 0.38% | 128 |
| Aug 12, 2026 | 122.45 | 132.70 | 122.45 | 132.70 | 132.70 | 8.46% | 239 |
| Aug 11, 2026 | 119.45 | 122.35 | 119.45 | 122.35 | 122.35 | -0.33% | 46 |
| Aug 10, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -0.61% | - |
| Aug 7, 2026 | 120.05 | 123.50 | 120.05 | 123.50 | 123.50 | 5.11% | 9 |
| Aug 6, 2026 | 116.40 | 117.50 | 116.40 | 117.50 | 117.50 | -4.39% | 110 |
| Aug 5, 2026 | 121.15 | 123.70 | 121.15 | 122.90 | 122.90 | 12.34% | 10 |
| Aug 4, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.96% | - |
| Aug 3, 2026 | 106.90 | 107.30 | 106.90 | 107.30 | 107.30 | -0.65% | 20 |
| Jul 31, 2026 | 108.80 | 113.20 | 108.00 | 108.00 | 108.00 | 12.15% | 245 |
| Jul 30, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 1.48% | - |
| Jul 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -10.34% | - |
| Jul 28, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -9.49% | - |
| Jul 27, 2026 | 117.50 | 117.50 | 116.95 | 116.95 | 116.95 | 2.01% | 5 |
| Jul 24, 2026 | 116.15 | 116.15 | 114.65 | 114.65 | 114.65 | -3.94% | 243 |
| Jul 23, 2026 | 107.00 | 119.35 | 107.00 | 119.35 | 119.35 | 13.83% | 370 |
| Jul 22, 2026 | 93.48 | 104.85 | 93.48 | 104.85 | 104.85 | 19.28% | 180 |
| Jul 21, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 2.50% | - |
| Jul 20, 2026 | 87.32 | 87.32 | 85.76 | 85.76 | 85.76 | 1.56% | 183 |
| Jul 17, 2026 | 84.22 | 84.44 | 84.22 | 84.44 | 84.44 | -13.02% | 80 |
| Jul 16, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -5.38% | - |
| Jul 15, 2026 | 104.75 | 104.75 | 102.60 | 102.60 | 102.60 | 0.49% | 1 |
| Jul 14, 2026 | 98.04 | 102.10 | 98.04 | 102.10 | 102.10 | 9.39% | 50 |
| Jul 13, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -4.42% | - |