Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	23.90	24.02	23.49	23.90	23.90	-2.61%	58,204
Dec 17, 2025	24.56	25.01	23.97	24.54	24.54	-2.62%	10,837
Dec 16, 2025	25.20	25.50	24.70	25.20	25.20	-0.89%	62,725
Dec 15, 2025	25.81	25.94	25.42	25.42	25.42	-2.47%	192,121
Dec 12, 2025	26.25	26.43	25.61	26.07	26.06	0.53%	303,636
Dec 11, 2025	25.44	26.16	25.26	25.93	25.93	-0.70%	36,566
Dec 10, 2025	25.81	26.36	25.53	26.11	26.11	-0.05%	7,055
Dec 9, 2025	26.22	26.30	25.90	26.13	26.13	-1.97%	14,792
Dec 8, 2025	27.10	27.08	26.04	26.65	26.65	-1.79%	24,210
Dec 5, 2025	26.43	27.76	25.99	27.14	27.14	1.99%	15,472
Dec 4, 2025	26.21	27.05	26.00	26.61	26.61	3.20%	26,577
Dec 3, 2025	25.39	26.39	25.31	25.78	25.78	1.19%	8,155
Dec 2, 2025	26.30	26.12	25.13	25.48	25.48	-2.80%	16,757
Dec 1, 2025	26.80	26.46	25.76	26.22	26.22	-0.84%	11,310
Nov 28, 2025	27.81	28.09	25.99	26.44	26.44	-3.24%	14,684
Nov 27, 2025	26.50	27.68	26.30	27.32	27.32	6.68%	19,079
Nov 26, 2025	24.30	26.51	24.51	25.61	25.61	7.63%	45,650
Nov 25, 2025	24.21	25.01	23.42	23.80	23.80	2.32%	2,068,418
Nov 24, 2025	23.50	24.08	22.85	23.26	23.26	-2.34%	34,601
Nov 21, 2025	23.75	23.94	22.39	23.82	23.81	-19.84%	64,643
Nov 20, 2025	35.01	35.13	23.82	29.71	29.71	-14.05%	82,249
Nov 19, 2025	35.09	35.09	34.03	34.57	34.56	-2.80%	2,912
Nov 18, 2025	36.10	36.22	34.19	35.56	35.56	-6.76%	25,736
Nov 17, 2025	37.70	38.43	36.83	38.14	38.14	1.57%	12,090
Nov 14, 2025	37.76	37.92	36.60	37.55	37.55	-6.36%	16,107
Nov 13, 2025	39.19	40.68	37.93	40.10	40.10	4.34%	40,379
Nov 12, 2025	37.01	39.53	36.30	38.43	38.43	4.49%	22,725
Nov 11, 2025	37.94	37.71	36.69	36.78	36.78	-3.00%	1,889
Nov 10, 2025	37.76	38.14	37.02	37.92	37.92	2.70%	4,916
Nov 7, 2025	38.25	37.97	36.83	36.92	36.92	-4.28%	4,912
Nov 6, 2025	39.01	40.00	37.27	38.57	38.57	2.69%	59,240
Nov 5, 2025	38.16	39.09	37.31	37.56	37.56	-3.86%	13,773
Nov 4, 2025	39.53	39.55	38.23	39.07	39.07	-3.96%	16,620
Nov 3, 2025	40.44	42.39	40.00	40.68	40.68	-1.65%	2,915
Oct 31, 2025	41.65	42.04	41.30	41.37	41.37	-0.69%	19,395
Oct 30, 2025	40.83	42.24	41.16	41.65	41.65	0.90%	10,974
Oct 29, 2025	39.22	41.60	38.96	41.28	41.28	2.19%	226,037
Oct 28, 2025	41.74	42.99	39.55	40.39	40.39	-6.18%	182,144
Oct 27, 2025	43.81	43.63	42.40	43.06	43.05	-0.82%	12,335
Oct 24, 2025	43.05	44.20	43.05	43.41	43.41	3.68%	140,897
Oct 23, 2025	41.26	42.90	40.65	41.87	41.87	1.75%	5,026
Oct 22, 2025	41.81	41.80	40.58	41.15	41.15	1.76%	19,900
Oct 21, 2025	39.28	42.24	38.90	40.44	40.44	4.79%	20,385
Oct 20, 2025	38.13	39.14	37.48	38.59	38.59	1.50%	6,749
Oct 17, 2025	38.69	38.49	37.50	38.02	38.02	-3.39%	4,909
Oct 16, 2025	39.28	39.89	38.57	39.35	39.35	2.82%	68,079
Oct 15, 2025	37.39	39.57	36.81	38.28	38.27	-4.96%	170,157
Oct 14, 2025	43.39	43.45	37.22	40.27	40.27	-8.73%	45,491
Oct 13, 2025	42.54	44.56	42.50	44.12	44.12	-1.46%	11,814
Oct 10, 2025	45.41	45.60	43.00	44.78	44.78	-0.89%	22,315