Soitec SA (VIE:SOI)
Austria · Delayed Price · Currency is EUR 128.90
+4.80 (3.87%)
Last updated: Sep 4, 2026, 1:52 PM CET
VIE:SOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 97.24 | 107.65 | 95.34 | 105.60 | 105.60 | 10.48% | 8,143 |
| Jul 29, 2026 | 96.52 | 98.82 | 94.64 | 95.58 | 95.58 | -2.33% | 3,143 |
| Jul 28, 2026 | 98.30 | 98.30 | 93.82 | 97.86 | 97.86 | -8.97% | 3,765 |
| Jul 27, 2026 | 113.95 | 117.65 | 107.50 | 107.50 | 107.50 | -6.28% | 2,127 |
| Jul 24, 2026 | 116.30 | 118.10 | 112.50 | 114.70 | 114.70 | -3.00% | 4,183 |
| Jul 23, 2026 | 117.95 | 119.65 | 114.80 | 118.25 | 118.25 | 22.92% | 2,408 |
| Jul 22, 2026 | 93.14 | 97.20 | 93.14 | 96.20 | 96.20 | 1.97% | 4,582 |
| Jul 21, 2026 | 90.22 | 94.34 | 90.08 | 94.34 | 94.34 | 8.99% | 2,179 |
| Jul 20, 2026 | 85.30 | 86.56 | 82.86 | 86.56 | 86.56 | -0.89% | 3,275 |
| Jul 17, 2026 | 85.74 | 87.74 | 81.86 | 87.34 | 87.34 | -2.11% | 6,220 |
| Jul 16, 2026 | 95.18 | 95.18 | 87.90 | 89.22 | 89.22 | -8.75% | 4,551 |
| Jul 15, 2026 | 106.85 | 106.85 | 97.78 | 97.78 | 97.78 | -6.25% | 2,913 |
| Jul 14, 2026 | 99.72 | 105.10 | 98.48 | 104.30 | 104.30 | 6.95% | 6,748 |
| Jul 13, 2026 | 95.02 | 98.66 | 94.40 | 97.52 | 97.52 | -0.73% | 5,401 |
| Jul 10, 2026 | 101.05 | 101.70 | 96.18 | 98.24 | 98.24 | -7.15% | 2,320 |
| Jul 9, 2026 | 104.30 | 105.95 | 101.85 | 105.80 | 105.80 | 7.61% | 1,270 |
| Jul 8, 2026 | 97.06 | 99.68 | 94.58 | 98.32 | 98.32 | -0.49% | 8,168 |
| Jul 7, 2026 | 103.65 | 103.85 | 97.66 | 98.80 | 98.80 | -16.62% | 3,401 |
| Jul 6, 2026 | 114.95 | 118.55 | 113.60 | 118.50 | 118.50 | 1.28% | 2,878 |
| Jul 3, 2026 | 115.25 | 118.65 | 115.25 | 117.00 | 117.00 | 4.89% | 1,458 |
| Jul 2, 2026 | 110.45 | 117.45 | 110.45 | 111.55 | 111.55 | -4.90% | 5,774 |
| Jul 1, 2026 | 117.75 | 124.05 | 113.50 | 117.30 | 117.30 | 0.26% | 6,986 |
| Jun 30, 2026 | 117.85 | 119.20 | 113.60 | 117.00 | 117.00 | 4.05% | 9,430 |
| Jun 29, 2026 | 120.75 | 121.10 | 112.45 | 112.45 | 112.45 | -0.40% | 5,106 |
| Jun 26, 2026 | 109.50 | 113.10 | 108.40 | 112.90 | 112.90 | 1.85% | 13,041 |