Skip to main content
logo
Soitec SA (LON:0RMT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
119.90
-4.17 (-3.36%)
At close: Aug 11, 2026

LON:0RMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026119.90123.50118.65121.13121.13-2.38%8,312
Aug 10, 2026124.95129.10119.40124.07124.073.52%14,490
Aug 7, 2026120.70125.05119.00119.86119.86-0.61%252,352
Aug 6, 2026117.08121.60115.15120.60120.60-0.13%24,134
Aug 5, 2026123.93126.00117.10120.75120.754.36%151,376
Aug 4, 2026113.48120.50112.75115.71115.706.85%90,115
Aug 3, 2026106.00111.15101.35108.29108.28-4.12%123,892
Jul 31, 2026112.15114.10103.70112.94112.946.57%45,179
Jul 30, 202694.99108.1095.00105.98105.988.82%219,104
Jul 29, 202695.13100.1594.1697.3997.39-3.35%102,128
Jul 28, 2026105.03104.7593.44100.77100.77-6.99%36,968
Jul 27, 2026114.55118.60107.00108.35108.35-5.98%201,761
Jul 24, 2026115.03118.50112.00115.24115.24-1.42%46,369
Jul 23, 2026120.00126.80113.55116.90116.9022.08%112,872
Jul 22, 202693.5397.2089.7295.7695.763.03%260,175
Jul 21, 202688.0095.7088.5092.9492.9410.28%63,433
Jul 20, 202686.9987.9282.8084.2884.28-3.72%42,370
Jul 17, 202685.3788.0681.8487.5387.53-2.61%53,043
Jul 16, 202695.5098.9887.8489.8889.88-13.21%55,607
Jul 15, 2026104.60107.6597.72103.56103.564.67%35,823
Jul 14, 202697.00104.4596.7298.9498.941.94%18,675
Jul 13, 202693.2399.0093.1297.0697.06-0.32%27,359
Jul 10, 2026101.48102.6095.1297.3797.37-6.05%198,930
Jul 9, 2026101.58105.95101.55103.64103.645.02%29,940
Jul 8, 202699.6899.9394.4898.6998.69-5.11%121,517
Jul 7, 2026113.68113.4097.56104.00104.00-11.71%79,013
Jul 6, 2026114.30118.75113.30117.80117.801.19%38,434
Jul 3, 2026115.03118.80113.80116.41116.413.87%25,111
Jul 2, 2026111.78118.70109.40112.08112.08-7.27%42,436
Jul 1, 2026114.65124.10113.30120.87120.873.17%690,195
Jun 30, 2026120.00119.20113.75117.16117.16-2.07%47,218
Jun 29, 2026118.55125.15111.55119.64119.647.72%50,334
Jun 26, 2026109.03113.15108.05111.07111.070.75%39,181
Jun 25, 2026116.00120.75108.15110.24110.24-0.64%52,340
Jun 24, 2026122.15122.85105.75110.95110.95-7.14%52,856
Jun 23, 2026125.28125.45114.35119.48119.48-2.76%223,053
Jun 22, 2026120.50132.50118.25122.87122.872.33%200,844
Jun 19, 2026115.08122.40117.05120.07120.07-1.79%38,857
Jun 18, 2026118.85125.05114.10122.25122.25-3.53%75,536
Jun 17, 2026128.10130.80124.30126.73126.73-2.13%196,969
Jun 16, 2026135.18140.15127.50129.48129.48-6.85%33,664
Jun 15, 2026140.00142.75132.60139.00139.001.71%281,008
Jun 12, 2026133.88137.35127.85136.67136.675.88%117,955
Jun 11, 2026127.83133.15127.05129.08129.080.75%230,989
Jun 10, 2026137.03138.25118.65128.11128.11-10.46%251,070
Jun 9, 2026159.93161.04140.30143.08143.08-8.84%48,126
Jun 8, 2026138.00158.65137.30156.96156.965.21%326,490
Jun 5, 2026154.00152.45145.30149.19149.19-2.84%28,553
Jun 4, 2026160.40164.00149.00153.56153.56-2.74%139,961
Jun 3, 2026159.03166.75153.00157.88157.885.26%78,706