Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	38.28	-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
Oct 9, 2025	44.87	46.71	44.61	45.18	45.18	2.15%	5,033
Oct 8, 2025	43.01	44.28	41.85	44.23	44.23	2.03%	8,485
Oct 7, 2025	44.00	44.15	42.99	43.35	43.35	-1.69%	8,557
Oct 6, 2025	45.12	45.20	43.00	44.10	44.10	0.49%	16,069
Oct 3, 2025	43.48	45.17	43.22	43.88	43.88	3.45%	109,317
Oct 2, 2025	41.36	43.20	41.50	42.42	42.42	2.61%	8,686
Oct 1, 2025	39.32	41.72	39.50	41.34	41.34	9.74%	167,568
Sep 30, 2025	38.35	38.77	37.49	37.67	37.67	-1.79%	6,148
Sep 29, 2025	38.09	39.88	37.91	38.36	38.36	0.51%	9,567
Sep 26, 2025	38.36	38.78	37.28	38.17	38.17	0.44%	141,572
Sep 25, 2025	38.57	38.75	37.79	38.00	38.00	-1.26%	27,708
Sep 24, 2025	38.28	38.93	37.91	38.48	38.48	0.35%	18,304
Sep 23, 2025	37.85	38.60	37.02	38.35	38.35	5.62%	20,418
Sep 22, 2025	35.01	37.36	35.35	36.31	36.31	3.00%	10,896
Sep 19, 2025	36.55	36.61	35.08	35.25	35.25	-1.12%	26,124
Sep 18, 2025	32.98	36.60	33.29	35.65	35.65	9.44%	149,424
Sep 17, 2025	31.99	32.95	31.85	32.58	32.58	2.50%	29,619
Sep 16, 2025	31.84	32.32	31.39	31.78	31.78	0.46%	754,647
Sep 15, 2025	31.01	32.01	30.80	31.64	31.64	1.23%	22,000
Sep 12, 2025	31.30	31.73	30.89	31.25	31.25	-0.01%	2,531
Sep 11, 2025	31.05	31.67	30.72	31.26	31.26	-0.12%	10,055
Sep 10, 2025	32.04	32.11	30.95	31.29	31.29	-3.97%	18,911
Sep 9, 2025	32.69	32.84	31.60	32.59	32.59	-0.39%	5,544
Sep 8, 2025	33.41	34.00	32.44	32.71	32.71	-2.11%	14,820
Sep 5, 2025	32.33	33.71	32.54	33.42	33.42	3.32%	7,896
Sep 4, 2025	33.01	33.02	32.12	32.35	32.35	-4.68%	64,409
Sep 3, 2025	34.03	34.32	33.05	33.93	33.93	0.41%	130,879
Sep 2, 2025	34.75	34.82	33.34	33.80	33.80	-2.82%	25,891
Sep 1, 2025	35.30	35.61	34.00	34.78	34.78	-3.32%	9,830
Aug 29, 2025	36.85	36.82	35.44	35.97	35.97	-2.62%	28,702
Aug 28, 2025	36.61	37.41	36.61	36.94	36.94	-0.05%	133,169
Aug 27, 2025	37.46	37.88	36.29	36.96	36.96	-2.48%	77,755
Aug 26, 2025	38.86	39.02	37.47	37.90	37.90	-3.07%	37,373
Aug 25, 2025	38.70	39.86	38.55	39.10	39.10	2.46%	13,723
Aug 22, 2025	37.15	38.54	37.07	38.16	38.16	3.41%	275,141
Aug 21, 2025	37.22	37.17	36.30	36.90	36.90	0.25%	15,545
Aug 20, 2025	37.54	37.42	36.67	36.81	36.81	-2.22%	7,118
Aug 19, 2025	37.10	37.87	37.10	37.65	37.65	1.79%	13,960
Aug 18, 2025	37.50	37.33	36.78	36.98	36.98	-1.01%	10,750
Aug 15, 2025	37.12	37.67	37.24	37.36	37.36	0.36%	63,960
Aug 14, 2025	37.99	38.20	37.15	37.23	37.23	-2.84%	6,138
Aug 13, 2025	38.80	39.53	37.90	38.31	38.31	1.87%	6,083
Aug 12, 2025	38.00	38.64	37.50	37.61	37.61	-1.28%	3,604
Aug 11, 2025	38.03	38.77	37.50	38.10	38.10	0.84%	12,619