Soitec SA (FRA:SOH1)
Germany
· Delayed Price · Currency is EUR 26.71
+1.18 (4.62%)
Dec 4, 2025, 12:26 PM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 3.51% | - |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.30% | - |
| Dec 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.32% | 90 |
| Dec 2, 2025 | 26.29 | 26.29 | 25.21 | 25.21 | 25.21 | -4.22% | 225 |
| Dec 1, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.02% | - |
| Nov 28, 2025 | 27.46 | 27.46 | 26.59 | 26.59 | 26.59 | 2.03% | 600 |
| Nov 27, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.33% | - |
| Nov 26, 2025 | 24.39 | 26.41 | 24.39 | 26.41 | 26.41 | 7.23% | 20 |
| Nov 25, 2025 | 23.75 | 24.63 | 23.75 | 24.63 | 24.63 | 5.94% | 600 |
| Nov 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.48% | - |
| Nov 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.99% | - |
| Nov 20, 2025 | 33.88 | 33.90 | 24.84 | 24.84 | 24.84 | -28.60% | 430 |
| Nov 19, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -3.09% | - |
| Nov 18, 2025 | 36.11 | 36.11 | 35.90 | 35.90 | 35.90 | -4.27% | 30 |
| Nov 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.74% | - |
| Nov 14, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -4.74% | - |
| Nov 13, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 6.87% | - |
| Nov 12, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.59% | - |
| Nov 11, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.24% | - |
| Nov 10, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.14% | - |
| Nov 7, 2025 | 37.47 | 37.47 | 37.00 | 37.00 | 37.00 | -7.50% | 42 |
| Nov 6, 2025 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | 4.82% | 14 |
| Nov 5, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -3.42% | - |
| Nov 4, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -3.75% | - |
| Nov 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.01% | - |
| Oct 31, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.12% | - |
| Oct 30, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 5.47% | - |
| Oct 29, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -1.08% | - |
| Oct 28, 2025 | 42.53 | 42.53 | 39.70 | 39.70 | 39.70 | -8.46% | 150 |
| Oct 27, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.14% | 80 |
| Oct 24, 2025 | 43.07 | 43.31 | 43.07 | 43.31 | 43.31 | 1.50% | 2 |
| Oct 23, 2025 | 41.14 | 42.71 | 41.14 | 42.67 | 42.67 | 2.57% | 22 |
| Oct 22, 2025 | 41.85 | 41.85 | 41.60 | 41.60 | 41.60 | 5.05% | 20 |
| Oct 21, 2025 | 39.14 | 39.60 | 39.14 | 39.60 | 39.60 | 3.83% | 12 |
| Oct 20, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.94% | - |
| Oct 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.84% | - |
| Oct 16, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 4.59% | - |
| Oct 15, 2025 | 37.74 | 37.74 | 37.50 | 37.50 | 37.50 | 0.21% | 80 |
| Oct 14, 2025 | 43.99 | 43.99 | 37.10 | 37.42 | 37.42 | -13.10% | 400 |
| Oct 13, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -5.28% | - |
| Oct 10, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.71% | - |
| Oct 9, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 3.07% | - |
| Oct 8, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -3.51% | - |
| Oct 7, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.90% | - |
| Oct 6, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 4.73% | - |
| Oct 3, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 5.89% | - |
| Oct 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 5.77% | - |
| Oct 1, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.44% | - |
| Sep 30, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.32% | - |
| Sep 29, 2025 | 37.73 | 38.00 | 37.73 | 38.00 | 38.00 | -1.38% | 95 |
| Sep 26, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.10% | - |
| Sep 25, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.78% | - |
| Sep 24, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 2.90% | - |
| Sep 23, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.38% | - |
| Sep 22, 2025 | 35.02 | 37.33 | 35.02 | 37.33 | 37.33 | 3.55% | 25 |
| Sep 19, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.03% | - |
| Sep 18, 2025 | 32.85 | 36.05 | 32.85 | 36.04 | 36.04 | 10.01% | 275 |
| Sep 17, 2025 | 32.00 | 32.76 | 32.00 | 32.76 | 32.76 | 3.47% | 100 |
| Sep 16, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.60% | - |
| Sep 15, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.48% | - |
| Sep 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.13% | - |
| Sep 11, 2025 | 31.15 | 31.27 | 31.15 | 31.27 | 31.27 | -1.79% | 34 |
| Sep 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.78% | - |
| Sep 9, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.33% | - |
| Sep 8, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 2.50% | - |
| Sep 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.34% | - |
| Sep 4, 2025 | 32.95 | 32.95 | 32.27 | 32.27 | 32.27 | -4.47% | 1 |
| Sep 3, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -3.10% | - |
| Sep 2, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -1.86% | - |
| Sep 1, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.03% | - |
| Aug 29, 2025 | 36.78 | 36.78 | 35.53 | 35.53 | 35.53 | -4.33% | 190 |
| Aug 28, 2025 | 36.47 | 37.14 | 36.47 | 37.14 | 37.14 | -1.09% | 29 |
| Aug 27, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -2.47% | - |
| Aug 26, 2025 | 39.16 | 39.16 | 38.50 | 38.50 | 38.50 | -2.09% | 100 |
| Aug 25, 2025 | 38.32 | 39.32 | 38.32 | 39.32 | 39.32 | 6.59% | 65 |
| Aug 22, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.11% | - |
| Aug 21, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.18% | - |
| Aug 20, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.59% | - |
| Aug 19, 2025 | 37.27 | 37.51 | 37.27 | 37.51 | 37.51 | 0.51% | 2 |
| Aug 18, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.43% | - |
| Aug 15, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -1.98% | - |
| Aug 14, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -1.74% | - |
| Aug 13, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.92% | - |
| Aug 12, 2025 | 37.63 | 38.23 | 37.63 | 38.23 | 38.23 | 0.50% | 30 |
| Aug 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.04% | - |
| Aug 8, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2.87% | - |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.68% | - |
| Aug 6, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.52% | - |
| Aug 5, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.25% | - |
| Aug 4, 2025 | 37.28 | 37.28 | 36.76 | 36.76 | 36.76 | -3.31% | 400 |
| Aug 1, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -5.26% | - |
| Jul 31, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.27% | - |
| Jul 30, 2025 | 40.03 | 40.03 | 40.02 | 40.02 | 40.02 | -3.17% | 50 |
| Jul 29, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.22% | - |
| Jul 28, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.12% | - |
| Jul 25, 2025 | 41.61 | 41.61 | 41.37 | 41.37 | 41.37 | -0.70% | 95 |
| Jul 24, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -4.01% | - |
| Jul 23, 2025 | 44.33 | 44.33 | 43.29 | 43.40 | 43.40 | -2.16% | 180 |
| Jul 22, 2025 | 45.92 | 45.92 | 44.09 | 44.36 | 44.36 | -3.84% | 480 |
| Jul 21, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.58% | - |