Soitec SA (VIE:SOI)
Austria · Delayed Price · Currency is EUR 151.45
-7.65 (-4.81%)
At close: Oct 8, 2026
VIE:SOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 156.75 | 157.05 | 151.45 | 151.45 | 151.45 | -4.81% | 1,901 |
| Oct 7, 2026 | 164.70 | 165.00 | 157.25 | 159.10 | 159.10 | -5.58% | 1,612 |
| Oct 6, 2026 | 170.55 | 171.75 | 166.20 | 168.50 | 168.50 | 0.75% | 1,546 |
| Oct 5, 2026 | 169.90 | 172.25 | 165.40 | 167.25 | 167.25 | -1.70% | 1,573 |
| Oct 2, 2026 | 160.70 | 170.15 | 160.15 | 170.15 | 170.15 | 5.98% | 2,336 |
| Oct 1, 2026 | 158.45 | 160.55 | 154.45 | 160.55 | 160.55 | 2.72% | 1,285 |
| Sep 30, 2026 | 156.05 | 156.30 | 155.50 | 156.30 | 156.30 | 0.32% | 261 |
| Sep 29, 2026 | 145.95 | 156.15 | 145.95 | 155.80 | 155.80 | 9.29% | 868 |
| Sep 28, 2026 | 141.35 | 145.90 | 139.55 | 142.55 | 142.55 | -0.31% | 1,305 |
| Sep 25, 2026 | 147.60 | 147.60 | 143.00 | 143.00 | 143.00 | -0.76% | 971 |
| Sep 24, 2026 | 147.95 | 149.05 | 143.85 | 144.10 | 144.10 | -3.74% | 689 |
| Sep 23, 2026 | 154.85 | 155.65 | 149.50 | 149.70 | 149.70 | -1.61% | 1,356 |
| Sep 22, 2026 | 154.35 | 155.70 | 150.75 | 152.15 | 152.15 | -1.43% | 1,299 |
| Sep 21, 2026 | 147.00 | 154.95 | 145.45 | 154.35 | 154.35 | 9.86% | 1,667 |
| Sep 18, 2026 | 139.05 | 142.60 | 138.50 | 140.50 | 140.50 | -0.92% | 2,458 |
| Sep 17, 2026 | 140.90 | 145.15 | 138.70 | 141.80 | 141.80 | 0.64% | 2,714 |
| Sep 16, 2026 | 139.80 | 142.00 | 138.55 | 140.90 | 140.90 | 14.14% | 2,020 |
| Sep 15, 2026 | 122.70 | 128.60 | 121.15 | 123.45 | 123.45 | 0.57% | 2,589 |
| Sep 14, 2026 | 123.90 | 125.10 | 121.00 | 122.75 | 122.75 | -12.97% | 3,306 |
| Sep 11, 2026 | 133.90 | 142.85 | 133.30 | 141.05 | 141.05 | 3.75% | 3,440 |
| Sep 10, 2026 | 142.40 | 144.80 | 134.55 | 135.95 | 135.95 | -4.66% | 4,016 |
| Sep 9, 2026 | 144.85 | 146.55 | 138.95 | 142.60 | 142.60 | 0.04% | 3,095 |
| Sep 8, 2026 | 142.00 | 142.55 | 138.05 | 142.55 | 142.55 | -1.28% | 5,061 |
| Sep 7, 2026 | 130.95 | 144.65 | 130.95 | 144.40 | 144.40 | 12.81% | 3,356 |
| Sep 4, 2026 | 128.95 | 128.95 | 126.60 | 128.00 | 128.00 | 3.14% | 1,614 |
| Sep 3, 2026 | 125.30 | 130.60 | 123.95 | 124.10 | 124.10 | 11.05% | 1,622 |
| Sep 2, 2026 | 110.40 | 112.70 | 109.30 | 111.75 | 111.75 | 0.90% | 2,441 |
| Sep 1, 2026 | 112.90 | 114.70 | 108.25 | 110.75 | 110.75 | -4.61% | 2,842 |
| Aug 31, 2026 | 110.95 | 119.30 | 110.20 | 116.10 | 116.10 | 7.25% | 4,249 |
| Aug 28, 2026 | 109.25 | 110.35 | 108.25 | 108.25 | 108.25 | -2.43% | 1,835 |
| Aug 27, 2026 | 110.70 | 116.55 | 110.40 | 110.95 | 110.95 | 2.35% | 2,119 |
| Aug 26, 2026 | 110.35 | 110.60 | 107.15 | 108.40 | 108.40 | -0.37% | 1,227 |
| Aug 25, 2026 | 111.25 | 111.75 | 108.65 | 108.80 | 108.80 | 1.12% | 1,673 |
| Aug 24, 2026 | 108.30 | 110.50 | 106.70 | 107.60 | 107.60 | -1.91% | 1,641 |
| Aug 21, 2026 | 110.15 | 112.00 | 109.70 | 109.70 | 109.70 | - | 1,438 |
| Aug 20, 2026 | 111.85 | 113.00 | 108.70 | 109.70 | 109.70 | -0.23% | 1,726 |
| Aug 19, 2026 | 112.30 | 113.85 | 109.00 | 109.95 | 109.95 | -6.51% | 633 |
| Aug 18, 2026 | 122.80 | 122.80 | 117.60 | 117.60 | 117.60 | -12.57% | 878 |
| Aug 17, 2026 | 132.65 | 134.75 | 131.90 | 134.50 | 134.50 | 3.18% | 1,118 |
| Aug 14, 2026 | 131.25 | 133.40 | 130.00 | 130.35 | 130.35 | -2.07% | 1,850 |
| Aug 13, 2026 | 133.65 | 134.00 | 132.45 | 133.10 | 133.10 | 1.49% | 1,387 |
| Aug 12, 2026 | 124.25 | 132.35 | 124.25 | 131.15 | 131.15 | 7.94% | 1,025 |
| Aug 11, 2026 | 120.15 | 123.25 | 119.85 | 121.50 | 121.50 | 1.50% | 1,153 |
| Aug 10, 2026 | 128.00 | 128.70 | 119.70 | 119.70 | 119.70 | -2.33% | 1,247 |
| Aug 7, 2026 | 119.90 | 124.05 | 119.25 | 122.55 | 122.55 | 2.25% | 2,088 |
| Aug 6, 2026 | 117.25 | 120.00 | 115.60 | 119.85 | 119.85 | 2.04% | 1,688 |
| Aug 5, 2026 | 122.70 | 125.70 | 117.30 | 117.45 | 117.45 | -1.92% | 2,871 |
| Aug 4, 2026 | 113.60 | 120.20 | 112.80 | 119.75 | 119.75 | 9.41% | 2,108 |
| Aug 3, 2026 | 108.20 | 109.95 | 101.90 | 109.45 | 109.45 | 2.53% | 2,047 |
| Jul 31, 2026 | 113.75 | 113.75 | 106.65 | 106.75 | 106.75 | 1.09% | 2,223 |