Soitec SA (SLOIF)
OTCMKTS
· Delayed Price · Currency is USD
62.73
+1.73 (2.84%)
Mar 10, 2025, 4:00 PM EST
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - | - |
| Mar 11, 2025 | 64.61 | 64.61 | 62.07 | 62.07 | 62.07 | -1.05% | 2 |
| Mar 10, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -4.52% | 1 |
| Mar 7, 2025 | 65.69 | 65.70 | 65.69 | 65.70 | 65.70 | 7.70% | 1,000 |
| Mar 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Feb 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Feb 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.50% | 100 |
| Feb 26, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 25, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 24, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 21, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 20, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 19, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 18, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 14, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Feb 13, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -2.12% | 1 |
| Feb 12, 2025 | 59.33 | 61.40 | 59.33 | 61.40 | 61.40 | 5.08% | 94 |
| Feb 11, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - | - |
| Feb 10, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - | 435 |
| Feb 7, 2025 | 60.00 | 60.00 | 58.43 | 58.43 | 58.43 | -7.43% | 606 |
| Feb 6, 2025 | 63.95 | 63.95 | 60.00 | 63.12 | 63.12 | -24.13% | 251 |
| Feb 5, 2025 | 85.10 | 85.11 | 80.75 | 83.19 | 83.19 | -4.76% | 1,250 |
| Feb 4, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | - |
| Feb 3, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | - |
| Jan 31, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | - |
| Jan 30, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | - |
| Jan 29, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.96% | 5 |
| Jan 28, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - | - |
| Jan 27, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -3.96% | 5 |
| Jan 24, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - | - |
| Jan 23, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - | - |
| Jan 22, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 2.41% | 75 |
| Jan 21, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - | - |
| Jan 17, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - | - |
| Jan 16, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.88% | 260 |
| Jan 15, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - | - |
| Jan 14, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.84% | 25 |
| Jan 13, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 10, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 8, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 7, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 6, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 3, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Jan 2, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | 37 |
| Dec 31, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Dec 30, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |
| Dec 27, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - | - |