Soitec SA (BST:SOH)
Germany
· Delayed Price · Currency is EUR 11.60
+0.30 (2.65%)
At close: Dec 4, 2025
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Dec 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.38% | - |
| Dec 2, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 5.17% | - |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.55% | - |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.83% | - |
| Nov 24, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 1.77% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | -26.62% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.63% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.67% | - |
| Nov 14, 2025 | 17.30 | 18.10 | 17.30 | 18.00 | 18.00 | 2.27% | - |
| Nov 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | - |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -8.38% | - |
| Nov 7, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 3.47% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -12.63% | - |
| Nov 5, 2025 | 17.00 | 19.80 | 17.00 | 19.80 | 19.80 | 11.24% | 18 |
| Nov 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| Oct 28, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | -1.03% | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Oct 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 7.47% | - |
| Oct 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.52% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Oct 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Oct 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 14, 2025 | 19.40 | 19.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -10.85% | - |
| Oct 10, 2025 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | -4.50% | - |
| Oct 9, 2025 | 19.30 | 22.20 | 19.30 | 22.20 | 22.20 | 13.27% | 96 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -7.55% | - |
| Oct 7, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 7.07% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 10.34% | - |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Sep 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Sep 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Sep 2, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | - |
| Sep 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Aug 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Aug 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Aug 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -7.65% | - |
| Aug 7, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 12.96% | - |
| Aug 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -14.36% | - |
| Aug 1, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 97 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 23, 2025 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Jul 22, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 5.88% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | - |