Soitec SA (FRA:SOH1)
Germany · Delayed Price · Currency is EUR 96.42
-10.13 (-9.51%)
Jul 28, 2026, 2:43 PM CET
FRA:SOH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 104.20 | 104.20 | 97.66 | 97.66 | 97.66 | -6.90% | 57 |
| Jul 9, 2026 | 100.55 | 104.90 | 100.55 | 104.90 | 104.90 | 6.28% | 15 |
| Jul 8, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.14% | - |
| Jul 7, 2026 | 112.95 | 112.95 | 98.52 | 98.56 | 98.56 | -15.62% | 145 |
| Jul 6, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.06% | - |
| Jul 3, 2026 | 111.50 | 118.05 | 111.50 | 118.05 | 118.05 | 9.31% | 105 |
| Jul 2, 2026 | 115.30 | 115.30 | 108.00 | 108.00 | 108.00 | -6.66% | 15 |
| Jul 1, 2026 | 116.95 | 116.95 | 115.70 | 115.70 | 115.70 | -1.15% | 15 |
| Jun 30, 2026 | 115.25 | 117.05 | 114.00 | 117.05 | 117.05 | 1.34% | 127 |
| Jun 29, 2026 | 114.80 | 123.50 | 114.75 | 115.50 | 115.50 | 1.63% | 295 |
| 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 |