Soitec SA (ETR:SOH1)
Germany
· Delayed Price · Currency is EUR 97.28
-10.32 (-9.59%)
Last updated: Apr 28, 2026, 1:57 PM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.45 | 107.15 | 100.65 | 100.65 | - | -7.87% | 69 |
| Apr 27, 2026 | 109.45 | 111.10 | 105.25 | 109.25 | 109.25 | -3.23% | 16,611 |
| Apr 24, 2026 | 106.10 | 115.20 | 102.10 | 112.90 | 112.90 | 5.02% | 10,543 |
| Apr 23, 2026 | 109.75 | 112.70 | 104.70 | 107.50 | 107.50 | -1.78% | 10,154 |
| Apr 22, 2026 | 101.10 | 116.55 | 101.00 | 109.45 | 109.45 | 8.05% | 26,371 |
| Apr 21, 2026 | 102.05 | 105.60 | 96.46 | 101.30 | 101.30 | 1.05% | 20,887 |
| Apr 20, 2026 | 103.40 | 113.95 | 97.00 | 100.25 | 100.25 | 2.63% | 27,068 |
| Apr 17, 2026 | 87.48 | 100.75 | 87.44 | 97.68 | 97.68 | 12.95% | 16,824 |
| Apr 16, 2026 | 79.16 | 86.48 | 78.84 | 86.48 | 86.48 | 11.82% | 18,620 |
| Apr 15, 2026 | 74.02 | 78.72 | 73.54 | 77.34 | 77.34 | 9.36% | 19,529 |
| Apr 14, 2026 | 69.86 | 73.00 | 69.86 | 70.72 | 70.72 | 9.44% | 8,611 |
| Apr 13, 2026 | 62.88 | 65.82 | 62.88 | 64.62 | 64.62 | 1.29% | 7,559 |
| Apr 10, 2026 | 58.84 | 64.98 | 58.84 | 63.80 | 63.80 | 18.63% | 10,187 |
| Apr 9, 2026 | 53.78 | 53.94 | 52.18 | 53.78 | 53.78 | -0.77% | 4,270 |
| Apr 8, 2026 | 54.38 | 55.48 | 52.18 | 54.20 | 54.20 | 10.45% | 6,460 |
| Apr 7, 2026 | 50.28 | 51.46 | 48.55 | 49.07 | 49.07 | -0.87% | 11,321 |
| Apr 2, 2026 | 49.08 | 50.12 | 48.88 | 49.50 | 49.50 | -8.13% | 5,349 |
| Apr 1, 2026 | 54.28 | 54.34 | 53.36 | 53.88 | 53.88 | 4.38% | 3,832 |
| Mar 31, 2026 | 50.10 | 52.48 | 50.10 | 51.62 | 51.62 | -0.31% | 5,169 |
| Mar 30, 2026 | 52.90 | 53.60 | 51.00 | 51.78 | 51.78 | -3.40% | 31,710 |
| Mar 27, 2026 | 53.50 | 54.06 | 51.50 | 53.60 | 53.60 | 0.19% | 12,748 |
| Mar 26, 2026 | 56.82 | 57.24 | 52.18 | 53.50 | 53.50 | -2.01% | 11,971 |
| Mar 25, 2026 | 55.06 | 56.26 | 53.80 | 54.60 | 54.60 | 7.82% | 37,560 |
| Mar 24, 2026 | 51.44 | 51.44 | 47.67 | 50.64 | 50.64 | -4.05% | 26,707 |
| Mar 23, 2026 | 50.54 | 53.30 | 48.31 | 52.78 | 52.78 | 2.21% | 14,038 |
| Mar 20, 2026 | 56.78 | 57.30 | 51.64 | 51.64 | 51.64 | -6.42% | 37,534 |
| Mar 19, 2026 | 61.76 | 61.80 | 53.80 | 55.18 | 55.18 | -11.91% | 44,297 |
| Mar 18, 2026 | 61.70 | 64.80 | 61.50 | 62.64 | 62.64 | 2.15% | 7,934 |
| Mar 17, 2026 | 60.46 | 62.26 | 57.60 | 61.32 | 61.32 | -4.07% | 54,071 |
| Mar 16, 2026 | 60.38 | 64.62 | 60.12 | 63.92 | 63.92 | 8.74% | 15,695 |
| Mar 13, 2026 | 56.68 | 58.78 | 55.56 | 58.78 | 58.78 | 2.65% | 13,396 |
| Mar 12, 2026 | 53.00 | 58.44 | 49.96 | 57.26 | 57.26 | 12.19% | 35,357 |
| Mar 11, 2026 | 44.15 | 51.04 | 44.15 | 51.04 | 51.04 | 14.98% | 48,927 |
| Mar 10, 2026 | 42.79 | 45.38 | 42.79 | 44.39 | 44.39 | 6.66% | 6,031 |
| Mar 9, 2026 | 40.30 | 41.82 | 40.23 | 41.62 | 41.62 | -0.12% | 3,812 |
| Mar 6, 2026 | 42.41 | 42.41 | 40.67 | 41.67 | 41.67 | -1.19% | 5,608 |
| Mar 5, 2026 | 43.36 | 43.36 | 41.89 | 42.17 | 42.17 | -0.57% | 2,176 |
| Mar 4, 2026 | 41.99 | 43.60 | 41.58 | 42.41 | 42.41 | 0.78% | 4,690 |
| Mar 3, 2026 | 43.07 | 43.24 | 40.68 | 42.08 | 42.08 | -2.82% | 12,805 |
| Mar 2, 2026 | 39.39 | 43.48 | 39.06 | 43.30 | 43.30 | 6.05% | 3,189 |
| Feb 27, 2026 | 41.99 | 42.25 | 40.63 | 40.83 | 40.83 | -2.13% | 1,451 |
| Feb 26, 2026 | 42.15 | 43.58 | 41.72 | 41.72 | 41.72 | 0.97% | 3,226 |
| Feb 25, 2026 | 40.47 | 41.32 | 40.47 | 41.32 | 41.32 | -0.77% | 529 |
| Feb 24, 2026 | 39.86 | 41.64 | 39.66 | 41.64 | 41.64 | 6.28% | 1,573 |
| Feb 23, 2026 | 37.52 | 39.22 | 37.52 | 39.18 | 39.18 | 6.04% | 639 |
| Feb 20, 2026 | 36.83 | 36.95 | 36.32 | 36.95 | 36.95 | 0.68% | 604 |
| Feb 19, 2026 | 36.97 | 37.03 | 36.39 | 36.70 | 36.70 | -1.50% | 1,775 |
| Feb 18, 2026 | 37.43 | 37.67 | 37.04 | 37.26 | 37.26 | -0.08% | 3,034 |
| Feb 17, 2026 | 36.49 | 37.29 | 36.49 | 37.29 | 37.29 | 0.97% | 702 |
| Feb 16, 2026 | 37.05 | 37.27 | 36.39 | 36.93 | 36.93 | -1.12% | 2,794 |
| Feb 13, 2026 | 36.65 | 37.35 | 35.45 | 37.35 | 37.35 | -1.71% | 4,091 |
| Feb 12, 2026 | 38.61 | 39.18 | 37.30 | 38.00 | 38.00 | -2.56% | 4,179 |
| Feb 11, 2026 | 34.65 | 39.00 | 34.58 | 39.00 | 39.00 | 12.23% | 2,652 |
| Feb 10, 2026 | 32.86 | 34.75 | 32.44 | 34.75 | 34.75 | 6.76% | 1,821 |
| Feb 9, 2026 | 32.28 | 32.60 | 32.02 | 32.55 | 32.55 | 2.62% | 1,369 |
| Feb 6, 2026 | 30.02 | 31.72 | 30.02 | 31.72 | 31.72 | 4.41% | 3,692 |
| Feb 5, 2026 | 30.30 | 31.08 | 29.59 | 30.38 | 30.38 | -0.33% | 4,690 |
| Feb 4, 2026 | 27.24 | 30.71 | 26.24 | 30.48 | 30.48 | 23.80% | 20,891 |
| Feb 3, 2026 | 24.98 | 24.98 | 23.63 | 24.62 | 24.62 | -0.93% | 7,425 |
| Feb 2, 2026 | 25.58 | 26.15 | 24.85 | 24.85 | 24.85 | -4.83% | 3,424 |
| Jan 30, 2026 | 26.41 | 26.67 | 26.11 | 26.11 | 26.11 | -1.25% | 3,289 |
| Jan 29, 2026 | 27.45 | 27.45 | 26.44 | 26.44 | 26.44 | -3.40% | 651 |
| Jan 28, 2026 | 27.77 | 27.98 | 27.37 | 27.37 | 27.37 | 1.18% | 609 |
| Jan 27, 2026 | 27.57 | 27.70 | 27.05 | 27.05 | 27.05 | 0.37% | 287 |
| Jan 26, 2026 | 27.50 | 27.67 | 26.95 | 26.95 | 26.95 | -1.89% | 1,073 |
| Jan 23, 2026 | 28.43 | 28.43 | 27.29 | 27.47 | 27.47 | -4.75% | 5,786 |
| Jan 22, 2026 | 28.60 | 28.84 | 28.39 | 28.84 | 28.84 | 2.20% | 956 |
| Jan 21, 2026 | 27.50 | 28.28 | 27.42 | 28.22 | 28.22 | 0.79% | 2,005 |
| Jan 20, 2026 | 27.38 | 28.00 | 27.30 | 28.00 | 28.00 | - | 628 |
| Jan 19, 2026 | 27.45 | 28.00 | 27.26 | 28.00 | 28.00 | -0.85% | 2,566 |
| Jan 16, 2026 | 28.68 | 28.68 | 28.24 | 28.24 | 28.24 | -8.34% | 3,127 |
| Jan 15, 2026 | 30.25 | 30.81 | 29.84 | 30.81 | 30.81 | 8.95% | 2,719 |
| Jan 14, 2026 | 28.14 | 28.28 | 27.45 | 28.28 | 28.28 | 4.01% | 2,514 |
| Jan 13, 2026 | 26.68 | 27.19 | 26.68 | 27.19 | 27.19 | 0.97% | 1,551 |
| Jan 12, 2026 | 27.04 | 27.04 | 26.76 | 26.93 | 26.93 | -0.26% | 1,351 |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.61% | 984 |
| Jan 8, 2026 | 26.89 | 27.73 | 26.06 | 26.06 | 26.06 | -0.95% | 2,695 |
| Jan 7, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.29% | 12 |
| Jan 6, 2026 | 25.97 | 25.97 | 25.38 | 25.72 | 25.72 | -1.57% | 1,268 |
| Jan 5, 2026 | 26.22 | 26.59 | 25.50 | 26.13 | 26.13 | 13.56% | 567 |
| Dec 30, 2025 | 23.15 | 23.15 | 23.01 | 23.01 | 23.01 | 0.09% | 673 |
| Dec 29, 2025 | 22.99 | 23.00 | 22.99 | 22.99 | 22.99 | -0.43% | 818 |
| Dec 23, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | 0.17% | 1,321 |
| Dec 22, 2025 | 23.35 | 23.40 | 23.00 | 23.05 | 23.05 | -0.95% | 7,555 |
| Dec 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.14% | 1,821 |
| Dec 18, 2025 | 23.77 | 23.90 | 23.73 | 23.78 | 23.78 | -1.08% | 2,185 |
| Dec 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.28% | 600 |
| Dec 16, 2025 | 25.53 | 25.53 | 24.60 | 24.60 | 24.60 | -3.26% | 2,050 |
| Dec 15, 2025 | 25.68 | 25.68 | 25.43 | 25.43 | 25.43 | -3.56% | 968 |
| Dec 12, 2025 | 25.90 | 26.37 | 25.90 | 26.37 | 26.37 | 1.38% | 804 |
| Dec 11, 2025 | 25.61 | 26.10 | 25.61 | 26.01 | 26.01 | 1.56% | 4,344 |
| Dec 10, 2025 | 26.15 | 26.15 | 25.61 | 25.61 | 25.61 | -2.21% | 223 |
| Dec 9, 2025 | 25.94 | 26.19 | 25.94 | 26.19 | 26.19 | 0.31% | 10 |
| Dec 8, 2025 | 26.63 | 26.68 | 26.11 | 26.11 | 26.11 | -3.87% | 651 |
| Dec 5, 2025 | 26.18 | 27.47 | 26.18 | 27.16 | 27.16 | 3.43% | 87 |
| Dec 4, 2025 | 26.51 | 26.80 | 26.26 | 26.26 | 26.26 | 2.86% | 1,711 |
| Dec 3, 2025 | 26.27 | 26.27 | 25.53 | 25.53 | 25.53 | -0.23% | 1,469 |
| Dec 2, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | -2.55% | 1,242 |
| Dec 1, 2025 | 26.16 | 26.51 | 26.16 | 26.26 | 26.26 | -0.83% | 1,887 |
| Nov 28, 2025 | 27.82 | 27.82 | 26.89 | 26.48 | 26.48 | -3.88% | 1,444 |