Soitec SA (VIE:SOI)
Austria
· Delayed Price · Currency is EUR 41.63
-0.10 (-0.24%)
Last updated: Mar 9, 2026, 4:07 PM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.03 | 41.77 | 39.62 | 41.47 | 41.47 | -0.62% | 10,228 |
| Mar 6, 2026 | 42.92 | 42.92 | 40.84 | 41.73 | 41.73 | 0.85% | 11,507 |
| Mar 5, 2026 | 43.35 | 43.55 | 41.38 | 41.38 | 41.38 | -2.66% | 5,895 |
| Mar 4, 2026 | 41.84 | 43.53 | 41.46 | 42.51 | 42.51 | -0.98% | 8,259 |
| Mar 3, 2026 | 42.59 | 43.25 | 40.76 | 42.93 | 42.93 | -0.97% | 11,285 |
| Mar 2, 2026 | 39.03 | 43.66 | 39.03 | 43.35 | 43.35 | 4.96% | 10,144 |
| Feb 27, 2026 | 42.22 | 42.69 | 40.73 | 41.30 | 41.30 | -2.53% | 5,332 |
| Feb 26, 2026 | 41.18 | 43.52 | 41.18 | 42.37 | 42.37 | 3.42% | 9,311 |
| Feb 25, 2026 | 39.97 | 41.01 | 39.97 | 40.97 | 40.97 | 1.71% | 2,755 |
| Feb 24, 2026 | 39.06 | 40.87 | 39.06 | 40.28 | 40.28 | 2.55% | 8,598 |
| Feb 23, 2026 | 36.41 | 39.51 | 36.34 | 39.28 | 39.28 | 5.56% | 3,139 |
| Feb 20, 2026 | 36.85 | 37.21 | 36.30 | 37.21 | 37.21 | 0.81% | 1,310 |
| Feb 19, 2026 | 36.92 | 36.99 | 36.36 | 36.91 | 36.91 | -2.04% | 3,296 |
| Feb 18, 2026 | 37.24 | 37.99 | 36.98 | 37.68 | 37.68 | 0.99% | 2,494 |
| Feb 17, 2026 | 36.85 | 37.48 | 35.93 | 37.31 | 37.31 | 2.19% | 3,853 |
| Feb 16, 2026 | 36.89 | 37.50 | 36.30 | 36.51 | 36.51 | -1.08% | 9,640 |
| Feb 13, 2026 | 36.88 | 37.17 | 35.46 | 36.91 | 36.91 | 0.76% | 8,353 |
| Feb 12, 2026 | 38.59 | 39.16 | 36.63 | 36.63 | 36.63 | -4.61% | 15,302 |
| Feb 11, 2026 | 34.69 | 38.40 | 34.27 | 38.40 | 38.40 | 10.98% | 11,352 |
| Feb 10, 2026 | 32.50 | 34.60 | 32.33 | 34.60 | 34.60 | 7.65% | 10,805 |
| Feb 9, 2026 | 32.37 | 32.81 | 31.91 | 32.14 | 32.14 | 1.04% | 8,937 |
| Feb 6, 2026 | 30.47 | 31.88 | 29.98 | 31.81 | 31.81 | 3.48% | 10,978 |
| Feb 5, 2026 | 30.06 | 31.22 | 29.12 | 30.74 | 30.74 | 0.52% | 16,374 |
| Feb 4, 2026 | 26.76 | 30.58 | 26.17 | 30.58 | 30.58 | 24.61% | 23,606 |
| Feb 3, 2026 | 25.79 | 25.87 | 23.61 | 24.54 | 24.54 | -5.76% | 10,028 |
| Feb 2, 2026 | 25.63 | 26.15 | 25.37 | 26.04 | 26.04 | -1.51% | 2,371 |
| Jan 30, 2026 | 26.46 | 26.81 | 26.42 | 26.44 | 26.44 | -0.56% | 3,188 |
| Jan 29, 2026 | 27.84 | 27.84 | 26.59 | 26.59 | 26.59 | -2.46% | 3,120 |
| Jan 28, 2026 | 28.65 | 28.69 | 27.26 | 27.26 | 27.26 | -2.78% | 5,500 |
| Jan 27, 2026 | 27.86 | 28.04 | 27.30 | 28.04 | 28.04 | 1.56% | 2,040 |
| Jan 26, 2026 | 27.16 | 27.70 | 26.90 | 27.61 | 27.61 | 1.32% | 4,616 |
| Jan 23, 2026 | 27.86 | 28.27 | 27.25 | 27.25 | 27.25 | -4.65% | 3,586 |
| Jan 22, 2026 | 28.65 | 28.97 | 28.47 | 28.58 | 28.58 | 1.20% | 1,327 |
| Jan 21, 2026 | 27.75 | 28.36 | 27.35 | 28.24 | 28.24 | 3.29% | 5,052 |
| Jan 20, 2026 | 27.05 | 27.79 | 26.71 | 27.34 | 27.34 | -0.04% | 4,612 |
| Jan 19, 2026 | 27.41 | 27.98 | 27.35 | 27.35 | 27.35 | -5.13% | 2,753 |
| Jan 16, 2026 | 28.86 | 28.86 | 28.21 | 28.83 | 28.83 | -2.30% | 21 |
| Jan 15, 2026 | 29.52 | 30.72 | 29.35 | 29.51 | 29.51 | 4.42% | 11,636 |
| Jan 14, 2026 | 28.22 | 28.29 | 27.06 | 28.26 | 28.26 | 0.18% | 4,452 |
| Jan 13, 2026 | 26.98 | 28.21 | 26.54 | 28.21 | 28.21 | 4.87% | 7,783 |
| Jan 12, 2026 | 27.32 | 27.32 | 26.47 | 26.90 | 26.90 | 0.75% | 5,502 |
| Jan 9, 2026 | 26.46 | 26.89 | 26.10 | 26.70 | 26.70 | 2.34% | 6,079 |
| Jan 8, 2026 | 27.19 | 27.44 | 26.01 | 26.09 | 26.09 | -0.38% | 7,542 |
| Jan 7, 2026 | 26.29 | 26.56 | 25.90 | 26.19 | 26.19 | 2.75% | 3,668 |
| Jan 6, 2026 | 26.25 | 26.25 | 25.30 | 25.49 | 25.49 | -3.78% | 904 |
| Jan 5, 2026 | 25.67 | 26.73 | 25.36 | 26.49 | 26.49 | 9.92% | 3,600 |
| Jan 2, 2026 | 24.25 | 24.25 | 23.92 | 24.10 | 24.10 | 4.97% | - |
| Dec 30, 2025 | 22.89 | 22.96 | 22.89 | 22.96 | 22.96 | 0.22% | - |
| Dec 29, 2025 | 23.17 | 23.17 | 22.90 | 22.91 | 22.91 | -0.82% | - |
| Dec 23, 2025 | 23.25 | 23.25 | 22.91 | 23.10 | 23.10 | -1.11% | - |
| Dec 22, 2025 | 23.48 | 23.48 | 23.27 | 23.36 | 23.36 | 0.17% | - |
| Dec 19, 2025 | 23.45 | 23.50 | 23.26 | 23.32 | 23.32 | -2.59% | - |
| Dec 18, 2025 | 23.91 | 23.94 | 23.53 | 23.94 | 23.94 | -0.50% | - |
| Dec 17, 2025 | 24.56 | 24.56 | 24.06 | 24.06 | 24.06 | -5.05% | - |
| Dec 16, 2025 | 24.98 | 25.34 | 24.98 | 25.34 | 25.34 | -1.13% | - |
| Dec 15, 2025 | 25.70 | 25.71 | 25.63 | 25.63 | 25.63 | -2.47% | - |
| Dec 12, 2025 | 26.05 | 26.28 | 25.84 | 26.28 | 26.28 | 1.43% | - |
| Dec 11, 2025 | 25.29 | 26.20 | 25.29 | 25.91 | 25.91 | 0.08% | 2,833 |
| Dec 10, 2025 | 25.91 | 26.22 | 25.88 | 25.89 | 25.89 | -0.80% | 6 |
| Dec 9, 2025 | 26.37 | 26.37 | 25.88 | 26.10 | 26.10 | - | 7 |
| Dec 8, 2025 | 26.57 | 26.72 | 26.10 | 26.10 | 26.10 | -3.19% | 1,743 |
| Dec 5, 2025 | 26.08 | 27.74 | 26.08 | 26.96 | 26.96 | 2.43% | 2,685 |
| Dec 4, 2025 | 26.54 | 26.87 | 26.32 | 26.32 | 26.32 | 2.17% | 4,594 |
| Dec 3, 2025 | 25.91 | 26.31 | 25.47 | 25.76 | 25.76 | 2.38% | 1,923 |
| Dec 2, 2025 | 25.68 | 25.68 | 25.16 | 25.16 | 25.16 | -4.81% | 1,458 |
| Dec 1, 2025 | 26.07 | 26.48 | 26.01 | 26.43 | 26.43 | 0.27% | 557 |
| Nov 28, 2025 | 27.98 | 27.98 | 26.10 | 26.36 | 26.36 | -3.83% | 2,544 |
| Nov 27, 2025 | 26.72 | 27.67 | 26.72 | 27.41 | 27.41 | 4.42% | 1,822 |
| Nov 26, 2025 | 24.86 | 26.25 | 24.86 | 26.25 | 26.25 | 9.19% | 269 |
| Nov 25, 2025 | 24.47 | 24.47 | 23.38 | 24.04 | 24.04 | 0.63% | 5,484 |
| Nov 24, 2025 | 23.55 | 23.89 | 22.97 | 23.89 | 23.89 | 2.27% | 5,983 |
| Nov 21, 2025 | 22.84 | 23.92 | 22.84 | 23.36 | 23.36 | -5.27% | 5,387 |
| Nov 20, 2025 | 25.44 | 25.44 | 24.36 | 24.66 | 24.66 | -29.02% | 265 |
| Nov 19, 2025 | 34.75 | 35.06 | 34.07 | 34.74 | 34.74 | 1.05% | 1,057 |
| Nov 18, 2025 | 34.86 | 35.08 | 34.38 | 34.38 | 34.38 | -9.34% | 1,820 |
| Nov 17, 2025 | 37.70 | 38.47 | 37.70 | 37.92 | 37.92 | 3.35% | 1,195 |
| Nov 14, 2025 | 37.51 | 37.51 | 36.61 | 36.69 | 36.69 | -3.35% | 2 |
| Nov 13, 2025 | 39.67 | 40.11 | 37.96 | 37.96 | 37.96 | -3.51% | 2,381 |
| Nov 12, 2025 | 37.01 | 39.47 | 37.01 | 39.34 | 39.34 | 6.01% | 4,155 |
| Nov 11, 2025 | 37.25 | 37.25 | 36.74 | 37.11 | 37.11 | 0.05% | 3 |
| Nov 10, 2025 | 38.05 | 38.05 | 37.09 | 37.09 | 37.09 | 0.49% | 542 |
| Nov 7, 2025 | 37.45 | 37.45 | 36.91 | 36.91 | 36.91 | -2.33% | 5 |
| Nov 6, 2025 | 39.79 | 39.79 | 37.79 | 37.79 | 37.79 | -2.40% | 6 |
| Nov 5, 2025 | 37.48 | 38.72 | 37.48 | 38.72 | 38.72 | 0.18% | 5 |
| Nov 4, 2025 | 39.24 | 39.60 | 38.65 | 38.65 | 38.65 | -3.98% | 1,027 |
| Nov 3, 2025 | 40.47 | 41.08 | 39.99 | 40.25 | 40.25 | -2.99% | 328 |
| Oct 31, 2025 | 41.95 | 41.95 | 41.30 | 41.49 | 41.49 | -0.46% | 1,459 |
| Oct 30, 2025 | 41.38 | 42.27 | 41.38 | 41.68 | 41.68 | 0.85% | 25 |
| Oct 29, 2025 | 39.65 | 41.56 | 39.65 | 41.33 | 41.33 | 4.08% | 3,054 |
| Oct 28, 2025 | 41.32 | 42.96 | 39.66 | 39.71 | 39.71 | -7.67% | 10,332 |
| Oct 27, 2025 | 43.32 | 43.32 | 42.89 | 43.01 | 43.01 | -1.01% | 21 |
| Oct 24, 2025 | 44.15 | 44.15 | 43.36 | 43.45 | 43.45 | 1.57% | 41 |
| Oct 23, 2025 | 41.37 | 42.78 | 41.37 | 42.78 | 42.78 | 3.76% | 1,115 |
| Oct 22, 2025 | 41.58 | 41.58 | 41.13 | 41.23 | 41.23 | -1.97% | 504 |
| Oct 21, 2025 | 39.22 | 42.15 | 39.22 | 42.06 | 42.06 | 7.68% | 5,051 |
| Oct 20, 2025 | 38.42 | 39.06 | 37.63 | 39.06 | 39.06 | 2.33% | 11 |
| Oct 17, 2025 | 38.35 | 38.35 | 37.65 | 38.17 | 38.17 | -2.90% | 10 |
| Oct 16, 2025 | 39.84 | 39.84 | 38.67 | 39.31 | 39.31 | -0.63% | 10 |
| Oct 15, 2025 | 37.61 | 39.56 | 37.60 | 39.56 | 39.56 | 6.29% | 3,943 |
| Oct 14, 2025 | 43.13 | 43.13 | 37.22 | 37.22 | 37.22 | -15.58% | - |