Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	26.75	28.96	25.83	26.76	26.76	1.76%	65,201
Jan 7, 2026	26.21	26.75	25.85	26.30	26.30	3.22%	29,771
Jan 6, 2026	26.18	26.43	25.26	25.48	25.48	-2.15%	23,615
Jan 5, 2026	25.22	26.74	25.33	26.04	26.04	7.57%	74,782
Jan 2, 2026	23.01	25.22	23.30	24.21	24.21	5.43%	57,620
Dec 31, 2025	23.20	23.10	22.80	22.96	22.96	-0.11%	2,388
Dec 30, 2025	22.76	23.17	22.81	22.99	22.99	-0.08%	20,035
Dec 29, 2025	22.73	23.40	22.68	23.00	23.00	1.24%	26,315
Dec 24, 2025	22.98	23.15	22.72	22.72	22.72	-1.39%	2,982
Dec 23, 2025	23.01	23.28	22.83	23.04	23.04	-1.29%	7,071
Dec 22, 2025	23.35	23.53	22.95	23.35	23.35	-0.15%	10,890
Dec 19, 2025	24.00	23.89	23.20	23.38	23.38	-2.16%	17,674
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	25.96	26.65	26.65	-1.79%	24,211
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