Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	105.00	108.50	96.02	98.76	98.76	-9.85%	665,224
Apr 27, 2026	113.00	113.20	104.65	109.55	109.55	-2.75%	487,469
Apr 24, 2026	106.80	116.90	101.55	112.65	112.65	5.68%	519,749
Apr 23, 2026	109.45	113.00	103.65	106.60	106.60	-2.83%	657,311
Apr 22, 2026	97.48	117.00	96.10	109.70	109.70	8.88%	910,027
Apr 21, 2026	97.78	105.55	95.90	100.75	100.75	0.75%	885,725
Apr 20, 2026	99.68	114.55	98.66	100.00	100.00	2.23%	1,544,783
Apr 17, 2026	86.46	101.45	85.80	97.82	97.82	14.44%	1,352,720
Apr 16, 2026	78.64	86.50	78.24	85.48	85.48	11.27%	829,167
Apr 15, 2026	74.00	80.24	72.62	76.82	76.82	6.19%	928,668
Apr 14, 2026	66.30	73.00	66.30	72.34	72.34	11.91%	705,812
Apr 13, 2026	62.00	66.20	61.06	64.64	64.64	1.41%	416,091
Apr 10, 2026	55.66	65.16	55.66	63.74	63.74	19.01%	914,871
Apr 9, 2026	53.86	54.22	51.94	53.56	53.56	-1.22%	189,682
Apr 8, 2026	53.62	55.64	52.00	54.22	54.22	10.65%	581,665
Apr 7, 2026	49.57	51.54	48.55	49.00	49.00	-2.00%	336,714
Apr 2, 2026	51.48	51.48	48.82	50.00	50.00	-5.80%	459,972
Apr 1, 2026	55.32	55.42	53.04	53.08	53.08	2.79%	266,740
Mar 31, 2026	50.88	52.78	50.00	51.64	51.64	-0.31%	185,623
Mar 30, 2026	53.36	53.90	50.36	51.80	51.80	-3.68%	272,903
Mar 27, 2026	53.38	54.16	51.10	53.78	53.78	0.60%	258,785
Mar 26, 2026	56.84	57.90	52.10	53.46	53.46	-1.98%	443,211
Mar 25, 2026	52.78	56.34	52.78	54.54	54.54	7.57%	405,948
Mar 24, 2026	51.34	51.72	47.54	50.70	50.70	-2.20%	477,007
Mar 23, 2026	50.20	54.52	47.90	51.84	51.84	0.15%	696,804
Mar 20, 2026	55.62	58.24	51.40	51.76	51.76	-4.47%	514,044
Mar 19, 2026	62.42	62.42	53.62	54.18	54.18	-14.00%	792,927
Mar 18, 2026	62.46	65.16	61.16	63.00	63.00	2.64%	377,000
Mar 17, 2026	61.54	62.80	57.22	61.38	61.38	-2.82%	752,550
Mar 16, 2026	60.00	64.78	59.76	63.16	63.16	7.05%	718,762
Mar 13, 2026	56.30	59.00	55.32	59.00	59.00	2.40%	536,290
Mar 12, 2026	52.10	58.88	49.82	57.62	57.62	12.32%	1,176,986
Mar 11, 2026	43.79	51.40	43.45	51.30	51.30	16.14%	925,277
Mar 10, 2026	42.74	45.63	42.74	44.17	44.17	5.75%	298,538
Mar 9, 2026	39.90	41.98	39.21	41.77	41.77	0.17%	191,021
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%	210,746
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%	158,472
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