Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.01	46.45	42.01	45.51	45.51	23.37%	300
Feb 6, 2026	33.81	36.89	33.81	36.89	36.89	1.05%	175
Feb 5, 2026	38.17	38.17	36.50	36.50	36.50	-2.33%	2,055
Feb 4, 2026	33.39	37.37	33.39	37.37	37.37	21.69%	653
Feb 3, 2026	28.79	30.71	28.00	30.71	30.71	-0.13%	2,100
Feb 2, 2026	31.12	31.12	30.75	30.75	30.75	-3.15%	2,000
Jan 30, 2026	31.50	31.75	31.50	31.75	31.75	-5.60%	1,300
Jan 29, 2026	30.05	33.63	30.05	33.63	33.63	-2.85%	300
Jan 26, 2026	34.62	34.62	34.62	34.62	34.62	6.07%	500
Jan 23, 2026	32.64	32.64	32.64	32.64	32.64	0.14%	100
Jan 20, 2026	32.27	34.51	32.27	32.59	32.59	-6.07%	575
Jan 16, 2026	34.70	34.70	34.70	34.70	34.70	1.46%	150
Jan 15, 2026	34.20	34.20	34.20	34.20	34.20	0.21%	10
Jan 13, 2026	32.00	34.13	32.00	34.13	34.13	7.49%	1,200
Jan 9, 2026	30.97	31.75	30.97	31.75	31.75	4.10%	750
Jan 7, 2026	30.50	30.50	30.50	30.50	30.50	24.14%	100
Dec 31, 2025	27.16	27.16	24.57	24.57	24.57	-8.32%	58
Dec 30, 2025	26.80	26.80	26.80	26.80	26.80	0.39%	65
Dec 29, 2025	26.70	26.70	26.70	26.70	26.70	2.67%	278
Dec 23, 2025	26.00	26.00	26.00	26.00	26.00	-7.69%	37
Dec 17, 2025	28.17	28.17	28.17	28.17	28.17	-2.88%	30
Dec 16, 2025	29.00	29.00	29.00	29.00	29.00	0.98%	100
Dec 15, 2025	29.80	29.80	28.72	28.72	28.72	-6.76%	68
Dec 11, 2025	30.80	30.80	30.80	30.80	30.80	-5.49%	45
Dec 8, 2025	32.59	32.59	32.59	32.59	32.59	1.84%	2
Dec 5, 2025	31.35	32.39	31.35	32.00	32.00	2.43%	315
Dec 3, 2025	31.24	31.24	31.24	31.24	31.24	8.52%	300
Nov 25, 2025	28.79	28.79	28.79	28.79	28.79	-0.73%	85
Nov 20, 2025	36.85	36.85	29.00	29.00	29.00	-30.59%	360
Nov 17, 2025	41.78	41.78	41.78	41.78	41.78	1.42%	3
Nov 11, 2025	41.20	41.20	41.20	41.20	41.20	-19.21%	275
Oct 23, 2025	51.00	51.00	51.00	51.00	51.00	10.50%	1
Oct 14, 2025	46.15	46.15	46.15	46.15	46.15	-9.47%	4
Oct 6, 2025	50.98	50.98	50.98	50.98	50.98	0.75%	8
Oct 3, 2025	50.60	50.60	50.60	50.60	50.60	17.23%	10
Sep 23, 2025	43.16	43.16	43.16	43.16	43.16	11.38%	100
Sep 9, 2025	37.32	38.75	37.32	38.75	38.75	0.39%	8
Sep 8, 2025	38.60	38.60	38.60	38.60	38.60	2.91%	49
Sep 2, 2025	37.51	37.51	37.51	37.51	37.51	-11.07%	50