Soitec SA (SLOIY)
OTCMKTS · Delayed Price · Currency is USD
83.00
-4.53 (-5.17%)
At close: Sep 24, 2026
SLOIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 81.94 | 83.79 | 81.94 | 83.79 | 83.79 | 0.95% | 439 |
| Sep 24, 2026 | 83.58 | 83.58 | 83.00 | 83.00 | 83.00 | -5.17% | 539 |
| Sep 22, 2026 | 87.91 | 88.15 | 86.11 | 87.53 | 87.53 | -2.68% | 2,125 |
| Sep 21, 2026 | 88.68 | 89.94 | 88.68 | 89.94 | 89.94 | 11.20% | 1,611 |
| Sep 18, 2026 | 80.83 | 80.95 | 80.11 | 80.88 | 80.88 | 1.86% | 2,015 |
| Sep 17, 2026 | 80.49 | 80.49 | 78.00 | 79.40 | 79.40 | 2.48% | 4,314 |
| Sep 16, 2026 | 81.16 | 81.71 | 77.48 | 77.48 | 77.48 | 7.08% | 2,223 |
| Sep 15, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.26% | 259 |
| Sep 14, 2026 | 71.52 | 72.17 | 71.52 | 72.17 | 72.17 | -11.99% | 896 |
| Sep 11, 2026 | 82.36 | 82.36 | 82.00 | 82.00 | 82.00 | 3.35% | 301 |
| Sep 10, 2026 | 78.66 | 80.35 | 78.24 | 79.34 | 79.34 | -4.81% | 2,818 |
| Sep 9, 2026 | 83.74 | 84.69 | 83.35 | 83.35 | 83.35 | -0.87% | 2,529 |
| Sep 8, 2026 | 80.35 | 84.85 | 80.04 | 84.08 | 84.08 | 12.44% | 2,850 |
| Sep 4, 2026 | 73.50 | 74.78 | 73.50 | 74.78 | 74.78 | 3.53% | 4,006 |
| Sep 3, 2026 | 72.47 | 73.20 | 69.90 | 72.23 | 72.23 | 1.65% | 4,318 |
| Sep 2, 2026 | 63.92 | 71.63 | 63.70 | 71.06 | 71.06 | 11.41% | 11,624 |
| Sep 1, 2026 | 62.49 | 63.79 | 62.49 | 63.78 | 63.78 | -3.93% | 1,136 |
| Aug 31, 2026 | 68.01 | 68.01 | 66.39 | 66.39 | 66.39 | 5.86% | 6,951 |
| Aug 28, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -2.24% | 246 |
| Aug 27, 2026 | 65.99 | 65.99 | 63.86 | 64.15 | 64.15 | 2.84% | 2,900 |
| Aug 26, 2026 | 62.86 | 62.86 | 62.38 | 62.38 | 62.38 | -1.44% | 5,584 |
| Aug 25, 2026 | 63.92 | 63.92 | 62.67 | 63.29 | 63.29 | 0.67% | 3,107 |
| Aug 24, 2026 | 62.34 | 62.94 | 62.34 | 62.87 | 62.87 | -1.93% | 2,044 |
| Aug 21, 2026 | 64.23 | 64.42 | 64.11 | 64.11 | 64.11 | 1.20% | 1,146 |
| Aug 19, 2026 | 65.86 | 65.86 | 63.35 | 63.35 | 63.35 | -4.45% | 1,940 |
| Aug 18, 2026 | 71.88 | 71.88 | 65.99 | 66.30 | 66.30 | -14.40% | 5,907 |
| Aug 17, 2026 | 77.50 | 79.12 | 77.45 | 77.45 | 77.45 | 4.79% | 4,501 |
| Aug 14, 2026 | 75.63 | 75.63 | 73.91 | 73.91 | 73.91 | -5.47% | 744 |
| Aug 13, 2026 | 76.39 | 78.19 | 76.39 | 78.19 | 78.19 | 3.25% | 2,060 |
| Aug 12, 2026 | 75.26 | 75.77 | 75.04 | 75.73 | 75.73 | 8.19% | 3,016 |
| Aug 10, 2026 | 72.00 | 72.00 | 69.10 | 70.00 | 70.00 | -0.71% | 4,189 |
| Aug 7, 2026 | 73.52 | 73.52 | 70.50 | 70.50 | 70.50 | 0.67% | 859 |
| Aug 6, 2026 | 66.60 | 70.03 | 66.60 | 70.03 | 70.03 | 1.14% | 2,143 |
| Aug 5, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -1.06% | 299 |
| Aug 4, 2026 | 67.98 | 69.98 | 67.98 | 69.98 | 69.98 | 10.17% | 7,003 |
| Aug 3, 2026 | 60.00 | 63.53 | 60.00 | 63.52 | 63.52 | 5.76% | 1,790 |
| Jul 31, 2026 | 62.63 | 63.29 | 59.53 | 60.06 | 60.06 | 0.02% | 3,076 |
| Jul 30, 2026 | 60.39 | 62.16 | 60.05 | 60.05 | 60.05 | 8.24% | 1,752 |
| Jul 29, 2026 | 55.46 | 55.48 | 54.50 | 55.48 | 55.48 | -0.81% | 2,358 |
| Jul 28, 2026 | 55.21 | 56.34 | 53.38 | 55.93 | 55.93 | -8.65% | 4,501 |
| Jul 27, 2026 | 63.50 | 63.50 | 61.23 | 61.23 | 61.23 | -5.47% | 3,539 |
| Jul 24, 2026 | 65.81 | 65.81 | 63.75 | 64.77 | 64.77 | -2.84% | 1,582 |
| Jul 23, 2026 | 66.27 | 68.50 | 66.17 | 66.66 | 66.66 | 11.56% | 10,015 |
| Jul 22, 2026 | 54.53 | 60.00 | 54.51 | 59.75 | 59.75 | 9.09% | 6,289 |
| Jul 21, 2026 | 53.68 | 54.81 | 53.03 | 54.77 | 54.77 | 12.33% | 3,431 |
| Jul 20, 2026 | 49.03 | 49.76 | 48.76 | 48.76 | 48.76 | -1.97% | 1,100 |
| Jul 17, 2026 | 47.32 | 50.23 | 47.32 | 49.74 | 49.74 | -2.04% | 7,917 |
| Jul 16, 2026 | 50.70 | 51.96 | 50.70 | 50.78 | 50.78 | -8.41% | 4,763 |
| Jul 15, 2026 | 55.57 | 55.57 | 54.56 | 55.44 | 55.44 | -5.57% | 4,138 |
| Jul 14, 2026 | 59.01 | 59.25 | 58.24 | 58.71 | 58.71 | 9.03% | 1,783 |