Skip to main content
logo
Soitec SA (VIE:SOI)
Austria flag Austria · Delayed Price · Currency is EUR
26.04
-0.40 (-1.51%)
At close: Feb 2, 2026

Soitec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202626.7630.5826.1730.5830.5824.61%23,606
Feb 3, 202625.7925.8723.6124.5424.54-5.76%10,028
Feb 2, 202625.6326.1525.3726.0426.04-1.51%2,371
Jan 30, 202626.4626.8126.4226.4426.44-0.56%3,188
Jan 29, 202627.8427.8426.5926.5926.59-2.46%3,120
Jan 28, 202628.6528.6927.2627.2627.26-2.78%5,500
Jan 27, 202627.8628.0427.3028.0428.041.56%2,040
Jan 26, 202627.1627.7026.9027.6127.611.32%4,616
Jan 23, 202627.8628.2727.2527.2527.25-4.65%3,586
Jan 22, 202628.6528.9728.4728.5828.581.20%1,327
Jan 21, 202627.7528.3627.3528.2428.243.29%5,052
Jan 20, 202627.0527.7926.7127.3427.34-0.04%4,612
Jan 19, 202627.4127.9827.3527.3527.35-5.13%2,753
Jan 16, 202628.8628.8628.2128.8328.83-2.30%21
Jan 15, 202629.5230.7229.3529.5129.514.42%11,636
Jan 14, 202628.2228.2927.0628.2628.260.18%4,452
Jan 13, 202626.9828.2126.5428.2128.214.87%7,783
Jan 12, 202627.3227.3226.4726.9026.900.75%5,502
Jan 9, 202626.4626.8926.1026.7026.702.34%6,079
Jan 8, 202627.1927.4426.0126.0926.09-0.38%7,542
Jan 7, 202626.2926.5625.9026.1926.192.75%3,668
Jan 6, 202626.2526.2525.3025.4925.49-3.78%904
Jan 5, 202625.6726.7325.3626.4926.499.92%3,600
Jan 2, 202624.2524.2523.9224.1024.104.97%-
Dec 30, 202522.8922.9622.8922.9622.960.22%-
Dec 29, 202523.1723.1722.9022.9122.91-0.82%-
Dec 23, 202523.2523.2522.9123.1023.10-1.11%-
Dec 22, 202523.4823.4823.2723.3623.360.17%-
Dec 19, 202523.4523.5023.2623.3223.32-2.59%-
Dec 18, 202523.9123.9423.5323.9423.94-0.50%-
Dec 17, 202524.5624.5624.0624.0624.06-5.05%-
Dec 16, 202524.9825.3424.9825.3425.34-1.13%-
Dec 15, 202525.7025.7125.6325.6325.63-2.47%-
Dec 12, 202526.0526.2825.8426.2826.281.43%-
Dec 11, 202525.2926.2025.2925.9125.910.08%2,833
Dec 10, 202525.9126.2225.8825.8925.89-0.80%6
Dec 9, 202526.3726.3725.8826.1026.10-7
Dec 8, 202526.5726.7226.1026.1026.10-3.19%1,743
Dec 5, 202526.0827.7426.0826.9626.962.43%2,685
Dec 4, 202526.5426.8726.3226.3226.322.17%4,594
Dec 3, 202525.9126.3125.4725.7625.762.38%1,923
Dec 2, 202525.6825.6825.1625.1625.16-4.81%1,458
Dec 1, 202526.0726.4826.0126.4326.430.27%557
Nov 28, 202527.9827.9826.1026.3626.36-3.83%2,544
Nov 27, 202526.7227.6726.7227.4127.414.42%1,822
Nov 26, 202524.8626.2524.8626.2526.259.19%269
Nov 25, 202524.4724.4723.3824.0424.040.63%5,484
Nov 24, 202523.5523.8922.9723.8923.892.27%5,983
Nov 21, 202522.8423.9222.8423.3623.36-5.27%5,387
Nov 20, 202525.4425.4424.3624.6624.66-29.02%265