Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.59	43.25	40.76	42.93	42.93	-0.97%	11,285
Mar 2, 2026	39.03	43.66	39.03	43.35	43.35	4.96%	10,144
Feb 27, 2026	42.22	42.69	40.73	41.30	41.30	-2.53%	5,332
Feb 26, 2026	41.18	43.52	41.18	42.37	42.37	3.42%	9,311
Feb 25, 2026	39.97	41.01	39.97	40.97	40.97	1.71%	2,755
Feb 24, 2026	39.06	40.87	39.06	40.28	40.28	2.55%	8,598
Feb 23, 2026	36.41	39.51	36.34	39.28	39.28	5.56%	3,139
Feb 20, 2026	36.85	37.21	36.30	37.21	37.21	0.81%	1,310
Feb 19, 2026	36.92	36.99	36.36	36.91	36.91	-2.04%	3,296
Feb 18, 2026	37.24	37.99	36.98	37.68	37.68	0.99%	2,494
Feb 17, 2026	36.85	37.48	35.93	37.31	37.31	2.19%	3,853
Feb 16, 2026	36.89	37.50	36.30	36.51	36.51	-1.08%	9,640
Feb 13, 2026	36.88	37.17	35.46	36.91	36.91	0.76%	8,353
Feb 12, 2026	38.59	39.16	36.63	36.63	36.63	-4.61%	15,302
Feb 11, 2026	34.69	38.40	34.27	38.40	38.40	10.98%	11,352
Feb 10, 2026	32.50	34.60	32.33	34.60	34.60	7.65%	10,805
Feb 9, 2026	32.37	32.81	31.91	32.14	32.14	1.04%	8,937
Feb 6, 2026	30.47	31.88	29.98	31.81	31.81	3.48%	10,978
Feb 5, 2026	30.06	31.22	29.12	30.74	30.74	0.52%	16,374
Feb 4, 2026	26.76	30.58	26.17	30.58	30.58	24.61%	23,606
Feb 3, 2026	25.79	25.87	23.61	24.54	24.54	-5.76%	10,028
Feb 2, 2026	25.63	26.15	25.37	26.04	26.04	-1.51%	2,371
Jan 30, 2026	26.46	26.81	26.42	26.44	26.44	-0.56%	3,188
Jan 29, 2026	27.84	27.84	26.59	26.59	26.59	-2.46%	3,120
Jan 28, 2026	28.65	28.69	27.26	27.26	27.26	-2.78%	5,500
Jan 27, 2026	27.86	28.04	27.30	28.04	28.04	1.56%	2,040
Jan 26, 2026	27.16	27.70	26.90	27.61	27.61	1.32%	4,616
Jan 23, 2026	27.86	28.27	27.25	27.25	27.25	-4.65%	3,586
Jan 22, 2026	28.65	28.97	28.47	28.58	28.58	1.20%	1,327
Jan 21, 2026	27.75	28.36	27.35	28.24	28.24	3.29%	5,052
Jan 20, 2026	27.05	27.79	26.71	27.34	27.34	-0.04%	4,612
Jan 19, 2026	27.41	27.98	27.35	27.35	27.35	-5.13%	2,753
Jan 16, 2026	28.86	28.86	28.21	28.83	28.83	-2.30%	21
Jan 15, 2026	29.52	30.72	29.35	29.51	29.51	4.42%	11,636
Jan 14, 2026	28.22	28.29	27.06	28.26	28.26	0.18%	4,452
Jan 13, 2026	26.98	28.21	26.54	28.21	28.21	4.87%	7,783
Jan 12, 2026	27.32	27.32	26.47	26.90	26.90	0.75%	5,502
Jan 9, 2026	26.46	26.89	26.10	26.70	26.70	2.34%	6,079
Jan 8, 2026	27.19	27.44	26.01	26.09	26.09	-0.38%	7,542
Jan 7, 2026	26.29	26.56	25.90	26.19	26.19	2.75%	3,668
Jan 6, 2026	26.25	26.25	25.30	25.49	25.49	-3.78%	904
Jan 5, 2026	25.67	26.73	25.36	26.49	26.49	9.92%	3,600
Jan 2, 2026	24.25	24.25	23.92	24.10	24.10	4.97%	-
Dec 30, 2025	22.89	22.96	22.89	22.96	22.96	0.22%	-
Dec 29, 2025	23.17	23.17	22.90	22.91	22.91	-0.82%	-
Dec 23, 2025	23.25	23.25	22.91	23.10	23.10	-1.11%	-
Dec 22, 2025	23.48	23.48	23.27	23.36	23.36	0.17%	-
Dec 19, 2025	23.45	23.50	23.26	23.32	23.32	-2.59%	-
Dec 18, 2025	23.91	23.94	23.53	23.94	23.94	-0.50%	-
Dec 17, 2025	24.56	24.56	24.06	24.06	24.06	-5.05%	-