Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	31.01	32.01	30.80	31.62	31.62	1.17%	10,924
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
Aug 8, 2025	37.58	38.08	37.39	37.78	37.78	2.08%	184,029
Aug 7, 2025	36.50	38.00	36.49	37.01	37.01	1.11%	17,653
Aug 6, 2025	36.88	36.90	36.26	36.60	36.60	-0.47%	4,844
Aug 5, 2025	36.12	36.96	36.32	36.78	36.78	1.38%	4,570
Aug 4, 2025	37.22	37.36	36.15	36.28	36.28	-2.66%	3,454
Aug 1, 2025	37.71	38.20	37.00	37.27	37.27	-4.57%	170,841
Jul 31, 2025	40.00	40.14	38.25	39.05	39.05	-3.81%	10,574
Jul 30, 2025	40.00	40.87	39.35	40.60	40.60	-1.98%	4,029
Jul 29, 2025	41.20	42.07	40.07	41.42	41.42	-1.03%	268,149
Jul 28, 2025	41.86	42.34	41.01	41.85	41.85	2.15%	108,660
Jul 25, 2025	41.66	41.48	40.80	40.97	40.97	-0.76%	162,202
Jul 24, 2025	41.30	42.40	40.75	41.28	41.28	-4.06%	17,165
Jul 23, 2025	43.56	45.10	41.29	43.03	43.03	-3.46%	264,643
Jul 22, 2025	45.81	45.61	43.92	44.57	44.57	-3.60%	6,890
Jul 21, 2025	46.00	46.56	45.98	46.23	46.23	-0.81%	3,908
Jul 18, 2025	47.54	47.59	46.36	46.61	46.61	-0.30%	6,567
Jul 17, 2025	45.19	47.39	44.37	46.75	46.75	3.90%	7,708
Jul 16, 2025	45.47	45.53	44.32	45.00	45.00	-2.08%	6,592
Jul 15, 2025	45.60	46.33	44.84	45.95	45.95	-0.93%	77,078
Jul 14, 2025	46.80	46.72	46.02	46.38	46.38	-4.25%	83,222
Jul 11, 2025	48.65	48.54	47.17	48.44	48.44	0.77%	338,477
Jul 10, 2025	47.81	48.70	47.56	48.07	48.07	0.40%	5,234
Jul 9, 2025	48.84	48.42	47.25	47.88	47.88	-0.74%	3,047
Jul 8, 2025	46.80	48.46	46.46	48.23	48.23	2.38%	4,058