Soitec SA (SLOIY)
OTCMKTS · Delayed Price · Currency is USD
31.06
+0.56 (1.84%)
At close: Mar 27, 2026
SLOIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.42 | 31.13 | 30.21 | 31.06 | 31.06 | 1.84% | 13,559 |
| Mar 26, 2026 | 31.71 | 31.71 | 30.27 | 30.50 | 30.50 | -2.71% | 16,328 |
| Mar 25, 2026 | 32.40 | 32.40 | 31.12 | 31.35 | 31.35 | 8.10% | 13,375 |
| Mar 24, 2026 | 29.00 | 29.50 | 28.26 | 29.00 | 29.00 | -6.45% | 13,555 |
| Mar 23, 2026 | 31.99 | 32.56 | 30.26 | 31.00 | 31.00 | 2.89% | 35,133 |
| Mar 20, 2026 | 30.00 | 30.23 | 30.00 | 30.13 | 30.13 | -4.44% | 700 |
| Mar 19, 2026 | 32.50 | 32.50 | 31.35 | 31.53 | 31.53 | -15.60% | 7,042 |
| Mar 18, 2026 | 35.40 | 38.37 | 35.40 | 37.36 | 37.36 | 5.65% | 2,119 |
| Mar 17, 2026 | 35.00 | 36.30 | 35.00 | 35.36 | 35.36 | -2.96% | 4,303 |
| Mar 16, 2026 | 36.45 | 38.10 | 35.99 | 36.44 | 36.44 | 7.18% | 3,949 |
| Mar 13, 2026 | 33.00 | 34.63 | 32.50 | 34.00 | 34.00 | 2.07% | 18,839 |
| Mar 12, 2026 | 33.91 | 35.12 | 31.74 | 33.31 | 33.31 | 5.75% | 10,060 |
| Mar 11, 2026 | 28.36 | 34.25 | 28.36 | 31.50 | 31.50 | 75.00% | 2,343 |
| Feb 4, 2026 | 17.54 | 18.00 | 17.54 | 18.00 | 18.00 | 21.87% | 500 |
| Feb 3, 2026 | 15.08 | 15.50 | 14.77 | 14.77 | 14.77 | 7.42% | 2,300 |
| Dec 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.68% | 1,000 |
| Dec 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 9.86% | 131 |
| Nov 21, 2025 | 14.64 | 14.64 | 13.13 | 13.13 | 13.13 | -43.28% | 402 |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.90% | 300 |