Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.71	43.22	40.71	41.70	41.70	1.58%	186,345
Mar 5, 2026	42.63	43.70	41.02	41.05	41.05	-3.05%	203,117
Mar 4, 2026	41.80	43.65	41.30	42.34	42.34	0.79%	178,358
Mar 3, 2026	43.10	43.39	40.57	42.01	42.01	-2.44%	433,975
Mar 2, 2026	38.50	43.77	38.04	43.06	43.06	5.28%	366,368
Feb 27, 2026	42.34	42.91	40.29	40.90	40.90	-2.99%	148,584
Feb 26, 2026	41.60	43.77	41.09	42.16	42.16	1.88%	257,000
Feb 25, 2026	40.49	41.38	39.35	41.38	41.38	2.60%	127,861
Feb 24, 2026	39.26	40.95	38.86	40.33	40.33	2.80%	225,720
Feb 23, 2026	36.40	39.80	36.01	39.23	39.23	6.17%	190,964
Feb 20, 2026	36.85	37.34	36.06	36.95	36.95	1.26%	77,888
Feb 19, 2026	37.20	37.28	36.22	36.49	36.49	-1.93%	76,722
Feb 18, 2026	37.31	38.39	36.87	37.21	37.21	0.27%	144,462
Feb 17, 2026	36.60	37.63	35.90	37.11	37.11	0.60%	106,754
Feb 16, 2026	37.65	37.68	36.26	36.89	36.89	-1.21%	113,991
Feb 13, 2026	36.85	37.34	35.39	37.34	37.34	2.08%	263,216
Feb 12, 2026	39.02	39.85	36.57	36.58	36.58	-6.45%	493,489
Feb 11, 2026	34.50	39.71	34.20	39.10	39.10	12.36%	677,036
Feb 10, 2026	32.80	34.80	32.20	34.80	34.80	7.08%	310,611
Feb 9, 2026	32.40	32.88	31.83	32.50	32.50	1.94%	215,073
Feb 6, 2026	30.50	32.13	29.85	31.88	31.88	4.80%	249,719
Feb 5, 2026	29.81	31.60	29.06	30.42	30.42	0.66%	365,520
Feb 4, 2026	25.80	30.79	25.60	30.22	30.22	23.30%	1,086,329
Feb 3, 2026	26.10	26.10	23.50	24.51	24.51	-5.00%	487,452
Feb 2, 2026	25.47	26.33	25.15	25.80	25.80	-2.09%	365,885
Jan 30, 2026	26.60	26.95	26.32	26.35	26.35	-0.79%	243,780
Jan 29, 2026	27.87	28.19	26.36	26.56	26.56	-3.35%	125,637
Jan 28, 2026	28.56	28.82	27.15	27.48	27.48	-2.03%	217,483
Jan 27, 2026	27.91	28.19	27.29	28.05	28.05	1.08%	123,552
Jan 26, 2026	27.20	27.87	26.84	27.75	27.75	0.73%	124,267
Jan 23, 2026	28.46	28.55	27.21	27.55	27.55	-3.30%	204,845
Jan 22, 2026	28.82	29.20	28.31	28.49	28.49	0.96%	130,001
Jan 21, 2026	27.78	28.44	27.25	28.22	28.22	2.88%	127,448
Jan 20, 2026	27.04	27.81	26.60	27.43	27.43	-0.07%	242,517
Jan 19, 2026	27.39	28.07	27.20	27.45	27.45	-2.63%	146,488
Jan 16, 2026	29.06	29.20	27.74	28.19	28.19	-3.23%	219,456
Jan 15, 2026	28.70	30.85	28.70	29.13	29.13	3.15%	417,771
Jan 14, 2026	28.48	28.59	27.02	28.24	28.24	-0.25%	212,753
Jan 13, 2026	27.15	28.57	26.32	28.31	28.31	5.99%	216,724
Jan 12, 2026	27.05	27.40	26.41	26.71	26.71	-1.04%	175,714
Jan 9, 2026	26.51	27.11	25.95	26.99	26.99	3.73%	210,423
Jan 8, 2026	26.75	28.96	25.78	26.02	26.02	-0.69%	562,594
Jan 7, 2026	26.20	26.88	25.84	26.20	26.20	1.71%	194,773
Jan 6, 2026	26.09	26.48	25.24	25.76	25.76	-1.57%	200,708
Jan 5, 2026	25.35	26.80	25.32	26.17	26.17	5.23%	406,271
Jan 2, 2026	23.30	25.24	23.20	24.87	24.87	7.24%	245,439
Dec 31, 2025	22.93	23.19	22.81	23.19	23.19	0.39%	65,043
Dec 30, 2025	22.84	23.19	22.80	23.10	23.10	0.65%	140,438
Dec 29, 2025	23.03	23.29	22.64	22.95	22.95	-	210,160
Dec 24, 2025	23.10	23.10	22.71	22.95	22.95	-0.91%	62,435
Dec 23, 2025	23.08	23.28	22.82	23.16	23.16	0.35%	140,715
Dec 22, 2025	23.49	23.64	22.97	23.08	23.08	-0.94%	210,596
Dec 19, 2025	23.70	23.76	23.12	23.30	23.30	-2.02%	265,287
Dec 18, 2025	23.80	24.14	23.48	23.78	23.78	-0.67%	273,790
Dec 17, 2025	24.68	25.03	23.94	23.94	23.94	-2.84%	193,406
Dec 16, 2025	25.00	25.52	24.64	24.64	24.64	-3.18%	218,471
Dec 15, 2025	25.69	25.94	25.44	25.45	25.45	-1.36%	142,603
Dec 12, 2025	26.19	26.42	25.59	25.80	25.80	-0.73%	99,097
Dec 11, 2025	25.50	26.27	25.12	25.99	25.99	1.52%	122,985
Dec 10, 2025	25.93	26.34	25.50	25.60	25.60	-2.03%	117,079
Dec 9, 2025	26.32	26.50	25.87	26.13	26.13	-0.91%	105,481
Dec 8, 2025	27.00	27.28	25.98	26.37	26.37	-2.77%	158,423
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