Soitec SA (EPA:SOI)
France
· Delayed Price · Currency is EUR 27.12
+0.90 (3.43%)
At close: Dec 5, 2025
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.43 | 27.78 | 25.95 | 27.12 | 27.12 | 3.43% | 214,142 |
| Dec 4, 2025 | 26.18 | 27.05 | 26.08 | 26.22 | 26.22 | 2.74% | 182,074 |
| Dec 3, 2025 | 25.55 | 26.45 | 25.29 | 25.52 | 25.52 | 1.55% | 173,458 |
| Dec 2, 2025 | 26.04 | 26.12 | 25.05 | 25.13 | 25.13 | -4.30% | 302,985 |
| Dec 1, 2025 | 26.46 | 26.59 | 25.76 | 26.26 | 26.26 | -1.09% | 164,376 |
| Nov 28, 2025 | 27.77 | 28.04 | 25.94 | 26.55 | 26.55 | -3.63% | 343,915 |
| Nov 27, 2025 | 26.40 | 27.71 | 26.30 | 27.55 | 27.55 | 4.12% | 310,537 |
| Nov 26, 2025 | 24.53 | 26.53 | 24.50 | 26.46 | 26.46 | 9.11% | 501,632 |
| Nov 25, 2025 | 24.38 | 25.09 | 23.39 | 24.25 | 24.25 | 1.89% | 477,348 |
| Nov 24, 2025 | 22.99 | 24.06 | 22.85 | 23.80 | 23.80 | 2.15% | 475,662 |
| Nov 21, 2025 | 23.40 | 23.96 | 22.62 | 23.30 | 23.30 | -3.40% | 792,208 |
| Nov 20, 2025 | 35.00 | 35.30 | 23.75 | 24.12 | 24.12 | -30.09% | 2,269,960 |
| Nov 19, 2025 | 34.93 | 35.13 | 34.00 | 34.50 | 34.50 | -0.89% | 124,672 |
| Nov 18, 2025 | 36.10 | 36.25 | 34.19 | 34.81 | 34.81 | -6.35% | 197,967 |
| Nov 17, 2025 | 37.69 | 38.61 | 36.79 | 37.17 | 37.17 | -1.14% | 121,407 |
| Nov 14, 2025 | 37.76 | 37.82 | 36.60 | 37.60 | 37.60 | -1.10% | 83,697 |
| Nov 13, 2025 | 39.36 | 40.74 | 37.84 | 38.02 | 38.02 | -3.94% | 105,900 |
| Nov 12, 2025 | 37.33 | 39.67 | 36.32 | 39.58 | 39.58 | 7.09% | 203,496 |
| Nov 11, 2025 | 37.28 | 37.83 | 36.63 | 36.96 | 36.96 | -0.59% | 61,284 |
| Nov 10, 2025 | 38.08 | 38.24 | 37.00 | 37.18 | 37.18 | 0.32% | 74,295 |
| Nov 7, 2025 | 37.45 | 38.24 | 36.72 | 37.06 | 37.06 | -1.04% | 94,294 |
| Nov 6, 2025 | 38.80 | 40.11 | 37.20 | 37.45 | 37.45 | -4.12% | 120,293 |
| Nov 5, 2025 | 37.94 | 39.23 | 37.29 | 39.06 | 39.06 | 1.17% | 106,452 |
| Nov 4, 2025 | 39.33 | 39.71 | 38.23 | 38.61 | 38.61 | -3.98% | 109,262 |
| Nov 3, 2025 | 40.58 | 41.26 | 38.59 | 40.21 | 40.21 | -2.05% | 112,618 |
| Oct 31, 2025 | 41.57 | 42.03 | 41.05 | 41.05 | 41.05 | -1.72% | 115,281 |
| Oct 30, 2025 | 41.25 | 42.35 | 41.06 | 41.77 | 41.77 | 0.89% | 85,321 |
| Oct 29, 2025 | 39.30 | 41.64 | 39.25 | 41.40 | 41.40 | 5.02% | 163,251 |
| Oct 28, 2025 | 41.46 | 43.03 | 39.42 | 39.42 | 39.42 | -7.66% | 224,751 |
| Oct 27, 2025 | 43.30 | 43.63 | 42.02 | 42.69 | 42.69 | -1.39% | 125,782 |
| Oct 24, 2025 | 43.50 | 44.28 | 43.01 | 43.29 | 43.29 | 0.79% | 148,340 |
| Oct 23, 2025 | 40.96 | 42.95 | 40.77 | 42.95 | 42.95 | 4.25% | 190,788 |
| Oct 22, 2025 | 41.32 | 41.81 | 40.85 | 41.20 | 41.20 | -2.16% | 129,387 |
| Oct 21, 2025 | 39.02 | 42.25 | 38.84 | 42.11 | 42.11 | 7.81% | 235,438 |
| Oct 20, 2025 | 38.16 | 39.20 | 37.42 | 39.06 | 39.06 | 3.17% | 104,369 |
| Oct 17, 2025 | 38.47 | 38.55 | 37.42 | 37.86 | 37.86 | -3.34% | 120,886 |
| Oct 16, 2025 | 39.40 | 39.90 | 38.52 | 39.17 | 39.17 | -0.53% | 127,208 |
| Oct 15, 2025 | 37.11 | 39.64 | 36.89 | 39.38 | 39.38 | 7.04% | 339,331 |
| Oct 14, 2025 | 43.27 | 43.33 | 36.79 | 36.79 | 36.79 | -17.01% | 666,922 |
| Oct 13, 2025 | 42.54 | 44.58 | 42.40 | 44.33 | 44.33 | 3.67% | 144,134 |
| Oct 10, 2025 | 45.50 | 45.70 | 42.76 | 42.76 | 42.76 | -6.02% | 147,932 |
| Oct 9, 2025 | 44.62 | 46.78 | 44.61 | 45.50 | 45.50 | 2.73% | 249,850 |
| Oct 8, 2025 | 42.89 | 44.40 | 42.70 | 44.29 | 44.29 | 2.74% | 123,246 |
| Oct 7, 2025 | 44.01 | 44.29 | 42.97 | 43.11 | 43.11 | -3.36% | 122,184 |
| Oct 6, 2025 | 44.75 | 45.24 | 43.02 | 44.61 | 44.61 | -1.24% | 260,591 |
| Oct 3, 2025 | 43.42 | 45.17 | 43.25 | 45.17 | 45.17 | 4.58% | 289,782 |
| Oct 2, 2025 | 41.51 | 43.20 | 41.51 | 43.19 | 43.19 | 6.54% | 228,574 |
| Oct 1, 2025 | 39.63 | 41.75 | 39.54 | 40.54 | 40.54 | 4.57% | 311,772 |
| Sep 30, 2025 | 38.18 | 38.77 | 37.46 | 38.77 | 38.77 | 1.20% | 123,387 |
| Sep 29, 2025 | 38.48 | 39.97 | 37.88 | 38.31 | 38.31 | 0.95% | 165,681 |
| Sep 26, 2025 | 38.07 | 38.84 | 37.59 | 37.95 | 37.95 | -1.07% | 181,486 |
| Sep 25, 2025 | 38.57 | 38.81 | 37.69 | 38.36 | 38.36 | -0.62% | 138,324 |
| Sep 24, 2025 | 38.28 | 38.92 | 37.93 | 38.60 | 38.60 | 0.78% | 112,643 |
| Sep 23, 2025 | 37.08 | 38.68 | 37.02 | 38.30 | 38.30 | 3.01% | 198,831 |
| Sep 22, 2025 | 35.55 | 37.38 | 35.33 | 37.18 | 37.18 | 5.96% | 208,244 |
| Sep 19, 2025 | 36.23 | 36.69 | 35.02 | 35.09 | 35.09 | -3.04% | 186,209 |
| Sep 18, 2025 | 33.29 | 36.61 | 33.22 | 36.19 | 36.19 | 10.37% | 298,742 |
| Sep 17, 2025 | 32.15 | 32.94 | 31.81 | 32.79 | 32.79 | 2.69% | 98,032 |
| Sep 16, 2025 | 31.75 | 32.33 | 31.37 | 31.93 | 31.93 | 0.98% | 183,648 |
| Sep 15, 2025 | 31.09 | 32.00 | 31.03 | 31.62 | 31.62 | 1.77% | 155,589 |
| Sep 12, 2025 | 31.41 | 31.77 | 30.89 | 31.07 | 31.07 | -0.54% | 87,416 |
| Sep 11, 2025 | 31.30 | 31.72 | 30.95 | 31.24 | 31.24 | 0.16% | 133,583 |
| Sep 10, 2025 | 31.97 | 32.13 | 30.92 | 31.19 | 31.19 | -1.70% | 167,329 |
| Sep 9, 2025 | 32.61 | 32.99 | 31.59 | 31.73 | 31.73 | -2.76% | 135,911 |
| Sep 8, 2025 | 33.15 | 33.45 | 32.44 | 32.63 | 32.63 | -1.18% | 72,337 |
| Sep 5, 2025 | 32.71 | 33.80 | 32.40 | 33.02 | 33.02 | 2.39% | 125,289 |
| Sep 4, 2025 | 32.68 | 33.09 | 32.12 | 32.25 | 32.25 | -2.42% | 145,896 |
| Sep 3, 2025 | 34.04 | 34.41 | 33.05 | 33.05 | 33.05 | -1.61% | 81,887 |
| Sep 2, 2025 | 34.75 | 34.90 | 33.27 | 33.59 | 33.59 | -3.84% | 133,710 |
| Sep 1, 2025 | 34.90 | 35.63 | 34.28 | 34.93 | 34.93 | -1.44% | 249,677 |
| Aug 29, 2025 | 36.82 | 36.82 | 35.44 | 35.44 | 35.44 | -3.72% | 187,815 |
| Aug 28, 2025 | 36.61 | 37.45 | 36.61 | 36.81 | 36.81 | 0.96% | 182,137 |
| Aug 27, 2025 | 37.30 | 37.94 | 36.29 | 36.46 | 36.46 | -2.70% | 139,684 |
| Aug 26, 2025 | 38.94 | 39.00 | 37.47 | 37.47 | 37.47 | -5.04% | 163,172 |
| Aug 25, 2025 | 38.70 | 39.88 | 38.53 | 39.46 | 39.46 | 2.47% | 119,488 |
| Aug 22, 2025 | 37.10 | 38.59 | 37.05 | 38.51 | 38.51 | 3.97% | 114,735 |
| Aug 21, 2025 | 36.86 | 37.18 | 36.66 | 37.04 | 37.04 | 0.33% | 74,603 |
| Aug 20, 2025 | 37.11 | 37.57 | 36.63 | 36.92 | 36.92 | -1.96% | 123,039 |
| Aug 19, 2025 | 37.10 | 38.00 | 37.06 | 37.66 | 37.66 | 1.15% | 232,167 |
| Aug 18, 2025 | 37.20 | 37.39 | 36.75 | 37.23 | 37.23 | -0.19% | 108,346 |
| Aug 15, 2025 | 37.24 | 37.70 | 37.24 | 37.30 | 37.30 | 0.40% | 78,768 |
| Aug 14, 2025 | 38.00 | 38.31 | 37.11 | 37.15 | 37.15 | -2.24% | 120,154 |
| Aug 13, 2025 | 38.80 | 38.80 | 37.84 | 38.00 | 38.00 | -1.12% | 104,105 |
| Aug 12, 2025 | 37.75 | 38.57 | 37.47 | 38.43 | 38.43 | 2.48% | 77,431 |
| Aug 11, 2025 | 38.36 | 38.88 | 37.49 | 37.50 | 37.50 | -1.06% | 301,246 |
| Aug 8, 2025 | 37.66 | 38.10 | 37.30 | 37.90 | 37.90 | -0.21% | 123,266 |
| Aug 7, 2025 | 36.50 | 38.07 | 36.49 | 37.98 | 37.98 | 4.25% | 146,470 |
| Aug 6, 2025 | 36.68 | 36.90 | 36.24 | 36.43 | 36.43 | -0.98% | 114,135 |
| Aug 5, 2025 | 36.23 | 37.02 | 36.23 | 36.79 | 36.79 | 1.60% | 116,634 |
| Aug 4, 2025 | 37.00 | 37.34 | 36.21 | 36.21 | 36.21 | -2.14% | 125,951 |
| Aug 1, 2025 | 37.70 | 38.21 | 37.00 | 37.00 | 37.00 | -3.27% | 141,725 |
| Jul 31, 2025 | 39.90 | 40.12 | 38.25 | 38.25 | 38.25 | -4.26% | 182,799 |
| Jul 30, 2025 | 40.00 | 40.83 | 39.83 | 39.95 | 39.95 | -0.30% | 188,447 |
| Jul 29, 2025 | 41.12 | 42.10 | 40.07 | 40.07 | 40.07 | -2.65% | 165,595 |
| Jul 28, 2025 | 42.01 | 42.40 | 41.03 | 41.16 | 41.16 | 0.88% | 175,535 |
| Jul 25, 2025 | 41.31 | 41.52 | 40.80 | 40.80 | 40.80 | -2.06% | 182,698 |
| Jul 24, 2025 | 41.20 | 42.53 | 40.68 | 41.66 | 41.66 | 0.90% | 321,239 |
| Jul 23, 2025 | 42.90 | 45.30 | 41.29 | 41.29 | 41.29 | -7.88% | 811,366 |
| Jul 22, 2025 | 45.49 | 45.49 | 43.90 | 44.82 | 44.82 | -2.94% | 136,153 |
| Jul 21, 2025 | 46.30 | 46.69 | 45.93 | 46.18 | 46.18 | -0.58% | 78,428 |