Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	61.82	62.42	53.62	56.47	56.47	-9.10%	117,669
Mar 18, 2026	62.46	65.04	61.20	62.13	62.13	1.03%	38,826
Mar 17, 2026	62.58	62.74	57.50	61.49	61.49	-3.24%	307,955
Mar 16, 2026	59.87	64.80	59.85	63.55	63.55	10.70%	353,451
Mar 13, 2026	56.98	59.00	55.14	57.41	57.41	6.43%	102,189
Mar 12, 2026	53.23	58.88	49.76	53.94	53.94	12.03%	272,121
Mar 11, 2026	44.50	51.38	43.45	48.14	48.14	12.28%	190,955
Mar 10, 2026	42.24	45.59	42.25	42.88	42.88	4.94%	42,828
Mar 9, 2026	39.81	42.00	39.22	40.86	40.86	-1.54%	139,892
Mar 6, 2026	41.63	42.85	40.76	41.50	41.50	-0.61%	44,474
Mar 5, 2026	42.59	43.61	41.11	41.75	41.75	-2.00%	20,322
Mar 4, 2026	41.86	43.64	41.26	42.60	42.60	1.09%	24,961
Mar 3, 2026	43.35	43.30	40.64	42.15	42.14	-3.05%	284,685
Mar 2, 2026	38.05	43.64	38.04	43.47	43.47	2.82%	39,698
Feb 27, 2026	42.49	43.19	40.29	42.28	42.28	0.47%	17,537
Feb 26, 2026	41.66	43.69	41.20	42.08	42.08	4.08%	57,117
Feb 25, 2026	40.50	41.38	39.40	40.43	40.43	0.98%	9,961
Feb 24, 2026	38.90	40.91	38.90	40.04	40.04	7.17%	135,069
Feb 23, 2026	36.30	39.80	36.05	37.36	37.36	1.71%	403,671
Feb 20, 2026	37.49	37.22	36.04	36.73	36.73	-0.51%	5,713
Feb 19, 2026	37.31	37.33	36.23	36.92	36.92	-2.06%	188,014
Feb 18, 2026	37.05	38.38	37.02	37.70	37.70	1.09%	12,368
Feb 17, 2026	36.61	37.56	35.91	37.29	37.29	0.53%	12,325
Feb 16, 2026	37.68	37.68	36.29	37.10	37.10	-0.28%	17,622
Feb 13, 2026	37.20	37.36	35.32	37.20	37.20	-1.82%	11,683
Feb 12, 2026	39.10	39.72	36.64	37.89	37.89	5.19%	230,716
Feb 11, 2026	34.66	39.61	33.56	36.02	36.02	7.82%	110,272
Feb 10, 2026	33.05	34.67	32.14	33.41	33.41	3.62%	107,742
Feb 9, 2026	32.43	32.86	31.91	32.24	32.24	4.72%	131,906
Feb 6, 2026	30.65	32.06	29.86	30.79	30.79	1.20%	57,656
Feb 5, 2026	29.81	31.51	29.10	30.42	30.42	6.84%	27,823
Feb 4, 2026	25.81	30.79	25.60	28.48	28.48	13.18%	133,795
Feb 3, 2026	26.00	26.10	23.48	25.16	25.16	-3.77%	28,565
Feb 2, 2026	26.02	26.24	25.16	26.14	26.14	-2.28%	12,030
Jan 30, 2026	26.35	26.86	26.35	26.75	26.75	0.58%	16,561
Jan 29, 2026	27.50	28.00	26.45	26.60	26.60	-2.75%	8,261
Jan 28, 2026	28.49	28.80	27.16	27.35	27.35	-1.00%	11,439
Jan 27, 2026	27.65	28.17	27.32	27.63	27.63	-0.21%	14,496
Jan 26, 2026	27.41	27.91	26.30	27.69	27.69	-0.13%	4,094
Jan 23, 2026	28.80	28.49	27.38	27.72	27.72	-2.97%	14,467
Jan 22, 2026	28.86	29.57	28.40	28.57	28.57	3.20%	4,498
Jan 21, 2026	27.89	28.40	27.30	27.69	27.69	1.82%	13,780
Jan 20, 2026	27.10	27.82	26.60	27.19	27.19	-1.63%	8,236
Jan 19, 2026	27.50	27.98	27.22	27.64	27.64	-2.52%	12,043
Jan 16, 2026	29.31	29.20	27.77	28.36	28.36	-4.27%	46,843
Jan 15, 2026	28.30	30.78	28.64	29.62	29.62	7.40%	568,761
Jan 14, 2026	28.59	28.48	27.10	27.58	27.58	1.64%	11,656
Jan 13, 2026	27.15	28.50	26.40	27.13	27.13	1.18%	11,211
Jan 12, 2026	27.04	27.45	26.49	26.82	26.82	0.66%	19,577
Jan 9, 2026	26.55	27.15	26.11	26.64	26.64	-0.46%	67,462