Soitec SA (SLOIF)
OTCMKTS · Delayed Price · Currency is USD
114.00
+9.99 (9.60%)
At close: Nov 9, 2026
SLOIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 110.26 | 114.00 | 108.00 | 114.00 | 114.00 | 9.60% | 3,920 |
| Nov 6, 2026 | 105.21 | 107.18 | 103.87 | 104.01 | 104.01 | 3.36% | 4,165 |
| Nov 5, 2026 | 111.71 | 111.71 | 97.38 | 100.63 | 100.63 | -20.52% | 5,514 |
| Nov 4, 2026 | 127.00 | 127.00 | 121.37 | 126.61 | 126.61 | -8.98% | 3,115 |
| Nov 3, 2026 | 138.97 | 141.88 | 136.33 | 139.11 | 139.11 | 4.21% | 515 |
| Nov 2, 2026 | 138.72 | 141.52 | 133.48 | 133.48 | 133.48 | 0.04% | 1,536 |
| Oct 30, 2026 | 138.05 | 140.00 | 131.50 | 133.43 | 133.43 | -11.05% | 3,608 |
| Oct 29, 2026 | 142.35 | 151.00 | 142.10 | 150.00 | 150.00 | 8.70% | 1,707 |
| Oct 28, 2026 | 134.75 | 138.00 | 132.35 | 138.00 | 138.00 | -0.04% | 4,693 |
| Oct 27, 2026 | 134.00 | 138.08 | 133.75 | 138.06 | 138.06 | 8.44% | 2,423 |
| Oct 26, 2026 | 130.17 | 131.00 | 127.31 | 127.31 | 127.31 | 2.26% | 212 |
| Oct 23, 2026 | 125.32 | 127.09 | 123.64 | 124.50 | 124.50 | -1.03% | 1,038 |
| Oct 22, 2026 | 131.32 | 131.32 | 125.80 | 125.80 | 125.80 | -12.58% | 3,436 |
| Oct 21, 2026 | 141.58 | 144.70 | 139.78 | 143.90 | 143.90 | 3.94% | 498 |
| Oct 20, 2026 | 136.27 | 141.58 | 133.92 | 138.45 | 138.45 | -3.14% | 1,081 |
| Oct 19, 2026 | 144.50 | 145.02 | 142.41 | 142.94 | 142.94 | -0.36% | 2,753 |
| Oct 16, 2026 | 143.60 | 144.83 | 142.77 | 143.45 | 143.45 | -2.28% | 187 |
| Oct 15, 2026 | 152.40 | 152.40 | 139.11 | 146.80 | 146.80 | -3.74% | 2,732 |
| Oct 14, 2026 | 158.26 | 159.70 | 152.47 | 152.50 | 152.50 | -6.74% | 2,520 |
| Oct 13, 2026 | 165.75 | 166.00 | 159.98 | 163.53 | 163.53 | -4.47% | 1,727 |
| Oct 12, 2026 | 175.00 | 175.56 | 170.00 | 171.18 | 171.18 | -4.27% | 238 |
| Oct 9, 2026 | 181.63 | 183.87 | 177.30 | 178.82 | 178.81 | 7.84% | 4,430 |
| Oct 8, 2026 | 167.97 | 172.07 | 165.82 | 165.82 | 165.82 | -6.59% | 2,657 |
| Oct 7, 2026 | 178.46 | 182.00 | 173.38 | 177.51 | 177.51 | -5.48% | 391 |
| Oct 6, 2026 | 193.76 | 193.76 | 185.80 | 187.80 | 187.80 | 1.08% | 4,963 |
| Oct 5, 2026 | 189.00 | 191.14 | 183.98 | 185.79 | 185.79 | -1.18% | 1,895 |
| Oct 2, 2026 | 185.00 | 193.00 | 182.97 | 188.00 | 188.00 | 6.15% | 3,213 |
| Oct 1, 2026 | 180.29 | 181.00 | 175.41 | 177.10 | 177.10 | 1.20% | 365 |
| Sep 30, 2026 | 177.77 | 177.77 | 172.89 | 175.00 | 175.00 | -1.27% | 162 |
| Sep 29, 2026 | 173.66 | 178.60 | 173.53 | 177.25 | 177.25 | 6.64% | 725 |
| Sep 28, 2026 | 163.00 | 166.71 | 162.91 | 166.22 | 166.22 | 1.35% | 651 |
| Sep 25, 2026 | 164.94 | 165.99 | 158.90 | 164.00 | 164.00 | -0.39% | 505 |
| Sep 24, 2026 | 167.51 | 168.31 | 162.00 | 164.65 | 164.65 | -2.34% | 170 |
| Sep 23, 2026 | 172.80 | 173.37 | 167.00 | 168.59 | 168.59 | -3.66% | 875 |
| Sep 22, 2026 | 176.88 | 176.88 | 172.24 | 175.00 | 175.00 | -1.96% | 858 |
| Sep 21, 2026 | 171.87 | 178.50 | 171.87 | 178.49 | 178.49 | 10.02% | 2,640 |
| Sep 18, 2026 | 158.84 | 164.75 | 158.84 | 162.23 | 162.23 | 2.18% | 571 |
| Sep 17, 2026 | 164.42 | 164.42 | 157.90 | 158.77 | 158.77 | 0.94% | 1,834 |
| Sep 16, 2026 | 160.00 | 164.21 | 156.79 | 157.29 | 157.29 | 11.30% | 9,147 |
| Sep 15, 2026 | 145.00 | 145.00 | 141.32 | 141.32 | 141.32 | 0.50% | 708 |
| Sep 14, 2026 | 143.70 | 145.41 | 138.00 | 140.62 | 140.62 | -13.12% | 1,157 |
| Sep 11, 2026 | 160.36 | 165.00 | 158.72 | 161.86 | 161.86 | 2.44% | 455 |
| Sep 10, 2026 | 158.10 | 159.09 | 155.00 | 158.01 | 158.01 | -2.99% | 901 |
| Sep 9, 2026 | 162.56 | 168.00 | 162.45 | 162.88 | 162.88 | -3.42% | 6,549 |
| Sep 8, 2026 | 157.76 | 170.72 | 157.76 | 168.65 | 168.65 | 11.31% | 4,499 |
| Sep 4, 2026 | 144.68 | 151.51 | 143.49 | 151.51 | 151.51 | 7.07% | 1,771 |
| Sep 3, 2026 | 140.03 | 146.10 | 139.03 | 141.50 | 141.50 | -1.74% | 1,153 |
| Sep 2, 2026 | 126.20 | 147.61 | 126.20 | 144.00 | 144.00 | 16.59% | 2,184 |
| Sep 1, 2026 | 127.92 | 128.10 | 123.51 | 123.51 | 123.51 | -7.27% | 1,801 |
| Aug 31, 2026 | 131.63 | 137.00 | 131.63 | 133.20 | 133.20 | 8.27% | 1,580 |