Soitec SA (SLOIF)
OTCMKTS · Delayed Price · Currency is USD
128.00
+1.66 (1.31%)
At close: Jun 26, 2026
SLOIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 123.48 | 131.00 | 123.48 | 128.00 | 128.00 | 1.31% | 6,424 |
| Jun 25, 2026 | 128.15 | 128.90 | 123.00 | 126.34 | 126.34 | 4.27% | 15,576 |
| Jun 24, 2026 | 130.00 | 130.21 | 118.45 | 121.17 | 121.17 | -11.88% | 12,593 |
| Jun 23, 2026 | 130.45 | 139.59 | 130.00 | 137.50 | 137.50 | -7.99% | 11,937 |
| Jun 22, 2026 | 149.58 | 151.70 | 148.00 | 149.44 | 149.44 | 12.03% | 9,241 |
| Jun 18, 2026 | 135.00 | 141.75 | 130.00 | 133.39 | 133.39 | -7.17% | 13,337 |
| Jun 17, 2026 | 150.00 | 150.00 | 140.00 | 143.70 | 143.70 | -3.54% | 13,160 |
| Jun 16, 2026 | 160.00 | 160.00 | 147.00 | 148.97 | 148.97 | -6.33% | 9,764 |
| Jun 15, 2026 | 163.00 | 163.00 | 152.87 | 159.04 | 159.04 | 0.03% | 13,231 |
| Jun 12, 2026 | 149.71 | 159.51 | 147.70 | 159.00 | 159.00 | 2.72% | 7,116 |
| Jun 11, 2026 | 146.27 | 156.40 | 146.27 | 154.79 | 154.79 | 8.09% | 9,886 |
| Jun 10, 2026 | 144.38 | 148.50 | 139.75 | 143.20 | 143.20 | -12.69% | 20,704 |
| Jun 9, 2026 | 176.76 | 178.35 | 154.31 | 164.02 | 164.02 | -9.38% | 11,039 |
| Jun 8, 2026 | 183.69 | 183.69 | 174.05 | 181.00 | 181.00 | 13.58% | 4,667 |
| Jun 5, 2026 | 174.21 | 176.94 | 156.33 | 159.35 | 159.35 | -12.94% | 13,923 |
| Jun 4, 2026 | 179.29 | 186.14 | 173.56 | 183.04 | 183.04 | -3.55% | 9,816 |
| Jun 3, 2026 | 181.34 | 194.71 | 180.31 | 189.79 | 189.79 | 6.37% | 9,013 |
| Jun 2, 2026 | 180.50 | 181.57 | 170.00 | 178.42 | 178.42 | 3.69% | 9,224 |
| Jun 1, 2026 | 181.88 | 183.89 | 170.00 | 172.07 | 172.07 | -16.47% | 34,431 |
| May 29, 2026 | 215.00 | 222.75 | 205.00 | 206.00 | 206.00 | -8.89% | 8,142 |
| May 28, 2026 | 209.31 | 226.22 | 208.65 | 226.09 | 226.09 | 29.05% | 18,927 |
| May 27, 2026 | 188.06 | 188.06 | 168.00 | 175.20 | 175.20 | -9.23% | 21,185 |
| May 26, 2026 | 199.35 | 200.00 | 190.15 | 193.01 | 193.01 | -5.96% | 29,366 |
| May 22, 2026 | 200.65 | 207.34 | 200.65 | 205.24 | 205.24 | 3.65% | 10,983 |
| May 21, 2026 | 188.60 | 198.00 | 188.01 | 198.00 | 198.00 | 7.61% | 7,881 |
| May 20, 2026 | 183.00 | 188.40 | 179.00 | 183.99 | 183.99 | 9.56% | 7,964 |
| May 19, 2026 | 167.01 | 168.82 | 159.42 | 167.93 | 167.93 | 2.75% | 8,795 |
| May 18, 2026 | 168.50 | 174.20 | 156.43 | 163.43 | 163.43 | -5.30% | 31,499 |
| May 15, 2026 | 164.37 | 175.00 | 158.75 | 172.58 | 172.58 | -2.39% | 12,878 |
| May 14, 2026 | 183.11 | 183.11 | 175.00 | 176.80 | 176.80 | -4.03% | 21,616 |
| May 13, 2026 | 181.29 | 186.76 | 177.00 | 184.22 | 184.22 | 6.79% | 17,258 |
| May 12, 2026 | 175.00 | 179.53 | 165.07 | 172.50 | 172.50 | -9.66% | 19,833 |
| May 11, 2026 | 191.96 | 195.85 | 184.36 | 190.93 | 190.93 | -6.13% | 21,887 |
| May 8, 2026 | 193.00 | 207.43 | 193.00 | 203.40 | 203.40 | 16.53% | 24,150 |
| May 7, 2026 | 179.11 | 184.81 | 172.77 | 174.54 | 174.54 | 1.12% | 14,885 |
| May 6, 2026 | 182.48 | 183.76 | 161.09 | 172.60 | 172.60 | -6.70% | 25,042 |
| May 5, 2026 | 178.36 | 188.00 | 175.00 | 184.99 | 184.99 | 3.20% | 21,475 |
| May 4, 2026 | 172.90 | 183.50 | 167.29 | 179.25 | 179.25 | 18.31% | 41,106 |
| May 1, 2026 | 151.20 | 153.01 | 147.89 | 151.51 | 151.51 | -0.18% | 25,740 |
| Apr 30, 2026 | 150.20 | 153.85 | 145.70 | 151.78 | 151.78 | 14.34% | 12,627 |
| Apr 29, 2026 | 128.00 | 135.96 | 122.65 | 132.75 | 132.75 | 15.08% | 19,314 |
| Apr 28, 2026 | 116.60 | 118.49 | 112.45 | 115.35 | 115.35 | -11.15% | 47,970 |
| Apr 27, 2026 | 130.85 | 130.85 | 123.00 | 129.82 | 129.82 | -0.14% | 19,412 |
| Apr 24, 2026 | 126.99 | 135.39 | 123.00 | 130.00 | 130.00 | 8.32% | 13,424 |
| Apr 23, 2026 | 123.00 | 126.53 | 118.32 | 120.01 | 120.01 | -6.97% | 39,230 |
| Apr 22, 2026 | 130.36 | 135.00 | 125.10 | 129.00 | 129.00 | 11.21% | 33,840 |
| Apr 21, 2026 | 120.00 | 124.27 | 116.00 | 116.00 | 116.00 | -2.31% | 21,631 |
| Apr 20, 2026 | 132.00 | 133.40 | 115.27 | 118.75 | 118.75 | 5.08% | 41,003 |
| Apr 17, 2026 | 120.40 | 120.40 | 108.73 | 113.00 | 113.00 | 10.18% | 38,505 |
| Apr 16, 2026 | 98.83 | 103.40 | 93.36 | 102.56 | 102.56 | 12.04% | 44,434 |