Soitec SA (SLOIF)
OTCMKTS
· Delayed Price · Currency is USD
48.35
-12.65 (-20.74%)
May 1, 2025, 4:00 PM EDT
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| May 1, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 30, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 29, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 28, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 25, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 24, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 23, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 22, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 21, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 17, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 16, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 15, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | - |
| Apr 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 70 |
| Apr 11, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -14.37% | 1,000 |
| Apr 10, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 9, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 8, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 7, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 4, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 3, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 2, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Apr 1, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Mar 31, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Mar 28, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -2.65% | 3 |
| Mar 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.19% | 100 |
| Mar 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2,000 |
| Mar 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.01% | - |
| Mar 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.82% | 2 |
| Mar 18, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | 814 |
| Mar 17, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | 516 |
| Mar 14, 2025 | 63.89 | 63.89 | 59.06 | 59.06 | 59.06 | -4.85% | 4 |
| Mar 13, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - | - |
| 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 | - | - |