Skip to main content
logo
Soitec SA (LON:0RMT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
127.16
+15.37 (13.75%)
At close: Sep 3, 2026

LON:0RMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026123.18130.85120.25127.16127.1613.75%70,831
Sep 2, 2026109.43113.00108.95111.79111.792.95%284,677
Sep 1, 2026113.83115.25107.55108.59108.59-7.44%60,137
Aug 31, 2026111.15119.15109.10117.32117.328.53%12,766
Aug 28, 2026109.88110.65108.00108.10108.10-5.37%8,902
Aug 27, 2026111.48116.60110.25114.23114.235.29%15,791
Aug 26, 2026109.03110.80107.10108.49108.49-1.50%405,148
Aug 25, 2026110.45111.90108.45110.14110.131.44%28,348
Aug 24, 2026106.40110.68105.65108.57108.57-2.78%19,588
Aug 21, 2026109.03112.15108.00111.68111.681.37%15,793
Aug 20, 2026113.38112.95108.25110.17110.17-0.68%10,265
Aug 19, 2026112.00114.08108.15110.93110.93-8.26%26,353
Aug 18, 2026133.48131.70113.70120.91120.91-8.56%40,079
Aug 17, 2026132.50134.95131.60132.22132.220.82%15,753
Aug 14, 2026134.00133.25129.85131.15131.15-1.57%5,647
Aug 13, 2026134.00135.28132.05133.24133.242.74%81,826
Aug 12, 2026122.90132.35122.95129.68129.688.16%17,661
Aug 11, 2026119.88123.50118.65119.90119.90-3.36%8,419
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