Soitec SA (LON:0RMT)
London · Delayed Price · Currency is GBP · Price in EUR 143.45
-5.85 (-3.92%)
At close: Sep 25, 2026
LON:0RMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 146.25 | 148.85 | 142.05 | 142.90 | 142.90 | -4.29% | 4,396 |
| Sep 24, 2026 | 149.03 | 150.65 | 143.25 | 149.30 | 149.30 | -0.17% | 42,618 |
| Sep 23, 2026 | 154.45 | 155.70 | 148.85 | 149.55 | 149.55 | -1.69% | 13,575 |
| Sep 22, 2026 | 155.03 | 160.00 | 150.35 | 152.13 | 152.13 | -1.54% | 92,876 |
| Sep 21, 2026 | 146.00 | 155.55 | 145.10 | 154.50 | 154.50 | 9.83% | 33,173 |
| Sep 18, 2026 | 142.85 | 143.25 | 133.20 | 140.67 | 140.67 | -1.95% | 82,509 |
| Sep 17, 2026 | 139.08 | 145.20 | 137.60 | 143.47 | 143.47 | 1.86% | 158,877 |
| Sep 16, 2026 | 134.65 | 142.20 | 134.10 | 140.85 | 140.85 | 14.94% | 20,581 |
| Sep 15, 2026 | 122.95 | 129.15 | 120.90 | 122.55 | 122.55 | -1.13% | 14,999 |
| Sep 14, 2026 | 131.93 | 133.40 | 120.25 | 123.95 | 123.95 | -10.59% | 59,611 |
| Sep 11, 2026 | 136.00 | 142.95 | 133.10 | 138.63 | 138.63 | 1.50% | 22,052 |
| Sep 10, 2026 | 143.78 | 145.10 | 133.90 | 136.59 | 136.59 | -3.77% | 188,857 |
| Sep 9, 2026 | 147.68 | 148.60 | 138.80 | 141.93 | 141.93 | 1.36% | 205,175 |
| Sep 8, 2026 | 142.10 | 146.35 | 137.55 | 140.02 | 140.02 | 0.24% | 26,013 |
| Sep 7, 2026 | 131.08 | 144.90 | 130.10 | 139.69 | 139.69 | 8.93% | 108,557 |
| Sep 4, 2026 | 124.60 | 129.80 | 124.30 | 128.23 | 128.23 | 0.84% | 47,392 |
| Sep 3, 2026 | 123.18 | 130.85 | 120.25 | 127.16 | 127.16 | 13.75% | 70,831 |
| Sep 2, 2026 | 109.43 | 113.00 | 108.95 | 111.79 | 111.79 | 2.95% | 284,677 |
| Sep 1, 2026 | 113.83 | 115.25 | 107.55 | 108.59 | 108.59 | -7.44% | 60,137 |
| Aug 31, 2026 | 111.15 | 119.15 | 109.10 | 117.32 | 117.32 | 8.53% | 12,766 |
| Aug 28, 2026 | 109.88 | 110.65 | 108.00 | 108.10 | 108.10 | -5.37% | 8,902 |
| Aug 27, 2026 | 111.48 | 116.60 | 110.25 | 114.23 | 114.23 | 5.29% | 15,791 |
| Aug 26, 2026 | 109.03 | 110.80 | 107.10 | 108.49 | 108.49 | -1.50% | 405,148 |
| Aug 25, 2026 | 110.45 | 111.90 | 108.45 | 110.14 | 110.13 | 1.44% | 28,348 |
| Aug 24, 2026 | 106.40 | 110.68 | 105.65 | 108.57 | 108.57 | -2.78% | 19,588 |
| Aug 21, 2026 | 109.03 | 112.15 | 108.00 | 111.68 | 111.68 | 1.37% | 15,793 |
| Aug 20, 2026 | 113.38 | 112.95 | 108.25 | 110.17 | 110.17 | -0.68% | 10,265 |
| Aug 19, 2026 | 112.00 | 114.08 | 108.15 | 110.93 | 110.93 | -8.26% | 26,353 |
| Aug 18, 2026 | 133.48 | 131.70 | 113.70 | 120.91 | 120.91 | -8.56% | 40,079 |
| Aug 17, 2026 | 132.50 | 134.95 | 131.60 | 132.22 | 132.22 | 0.82% | 15,753 |
| Aug 14, 2026 | 134.00 | 133.25 | 129.85 | 131.15 | 131.15 | -1.57% | 5,647 |
| Aug 13, 2026 | 134.00 | 135.28 | 132.05 | 133.24 | 133.24 | 2.74% | 81,826 |
| Aug 12, 2026 | 122.90 | 132.35 | 122.95 | 129.68 | 129.68 | 8.16% | 17,661 |
| Aug 11, 2026 | 119.88 | 123.50 | 118.65 | 119.90 | 119.90 | -3.36% | 8,419 |
| Aug 10, 2026 | 124.95 | 129.10 | 119.40 | 124.07 | 124.07 | 3.52% | 14,490 |
| Aug 7, 2026 | 120.70 | 125.05 | 119.00 | 119.86 | 119.86 | -0.61% | 252,352 |
| Aug 6, 2026 | 117.08 | 121.60 | 115.15 | 120.60 | 120.60 | -0.13% | 24,134 |
| Aug 5, 2026 | 123.93 | 126.00 | 117.10 | 120.75 | 120.75 | 4.36% | 151,376 |
| Aug 4, 2026 | 113.48 | 120.50 | 112.75 | 115.71 | 115.70 | 6.85% | 90,115 |
| Aug 3, 2026 | 106.00 | 111.15 | 101.35 | 108.29 | 108.28 | -4.12% | 123,892 |
| Jul 31, 2026 | 112.15 | 114.10 | 103.70 | 112.94 | 112.94 | 6.57% | 45,179 |
| Jul 30, 2026 | 94.99 | 108.10 | 95.00 | 105.98 | 105.98 | 8.82% | 219,104 |
| Jul 29, 2026 | 95.13 | 100.15 | 94.16 | 97.39 | 97.39 | -3.35% | 102,128 |
| Jul 28, 2026 | 105.03 | 104.75 | 93.44 | 100.77 | 100.77 | -6.99% | 36,968 |
| Jul 27, 2026 | 114.55 | 118.60 | 107.00 | 108.35 | 108.35 | -5.98% | 201,761 |
| Jul 24, 2026 | 115.03 | 118.50 | 112.00 | 115.24 | 115.24 | -1.42% | 46,369 |
| Jul 23, 2026 | 120.00 | 126.80 | 113.55 | 116.90 | 116.90 | 22.08% | 112,872 |
| Jul 22, 2026 | 93.53 | 97.20 | 89.72 | 95.76 | 95.76 | 3.03% | 260,175 |
| Jul 21, 2026 | 88.00 | 95.70 | 88.50 | 92.94 | 92.94 | 10.28% | 63,433 |
| Jul 20, 2026 | 86.99 | 87.92 | 82.80 | 84.28 | 84.28 | -3.72% | 42,370 |