Soitec SA (SLOIY)
OTCMKTS · Delayed Price · Currency is USD
72.23
+1.17 (1.65%)
At close: Sep 3, 2026
SLOIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 54.55 | 55.53 | 53.53 | 53.85 | 53.85 | -11.59% | 6,792 |
| Jul 9, 2026 | 59.79 | 60.91 | 59.67 | 60.91 | 60.91 | 7.98% | 1,168 |
| Jul 8, 2026 | 55.64 | 56.41 | 55.64 | 56.41 | 56.41 | -0.90% | 1,144 |
| Jul 7, 2026 | 59.39 | 59.39 | 55.77 | 56.92 | 56.92 | -13.84% | 14,261 |
| Jul 6, 2026 | 66.14 | 68.40 | 66.07 | 66.07 | 66.07 | 4.74% | 3,090 |
| Jul 2, 2026 | 67.15 | 67.15 | 62.28 | 63.08 | 63.08 | -4.13% | 13,521 |
| Jul 1, 2026 | 66.00 | 66.11 | 65.00 | 65.80 | 65.80 | -1.86% | 2,491 |
| Jun 30, 2026 | 68.00 | 68.14 | 66.00 | 67.05 | 67.05 | 1.86% | 11,516 |
| Jun 29, 2026 | 67.96 | 68.00 | 64.00 | 65.83 | 65.83 | 2.69% | 2,409 |
| Jun 26, 2026 | 63.44 | 64.65 | 63.00 | 64.10 | 64.10 | 0.22% | 6,925 |
| Jun 25, 2026 | 65.00 | 65.55 | 62.36 | 63.96 | 63.96 | 5.23% | 3,321 |
| Jun 24, 2026 | 66.51 | 66.51 | 60.00 | 60.78 | 60.78 | -12.38% | 3,971 |
| Jun 23, 2026 | 65.18 | 69.37 | 65.18 | 69.37 | 69.37 | -5.59% | 4,616 |
| Jun 22, 2026 | 74.96 | 75.51 | 73.48 | 73.48 | 73.48 | 10.36% | 4,283 |
| Jun 18, 2026 | 65.81 | 70.00 | 65.45 | 66.58 | 66.58 | -5.64% | 14,632 |