Soitec SA SOI
EURONEXT · France · Electronic Technology
€158.55+2.60 (+1.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €155.95 | +0.29% | €155.20 | €157.85 | €154.30 | 205.59K |
| 2026-09-29 | €155.50 | +9.08% | €146.00 | €156.20 | €144.20 | 304.65K |
| 2026-09-28 | €142.55 | -0.35% | €141.80 | €147.55 | €139.30 | 199.63K |
| 2026-09-25 | €143.05 | -0.76% | €146.25 | €148.90 | €142.15 | 112.27K |
| 2026-09-24 | €144.15 | -4.31% | €149.30 | €149.85 | €143.10 | 182.39K |
| 2026-09-23 | €150.65 | -0.92% | €153.60 | €155.80 | €148.85 | 306.89K |
| 2026-09-22 | €152.05 | -1.81% | €155.15 | €156.60 | €149.60 | 314.74K |
| 2026-09-21 | €154.85 | +9.82% | €146.00 | €155.60 | €145.00 | 422.70K |
| 2026-09-18 | €141.00 | -0.49% | €142.75 | €143.25 | €135.75 | 509.09K |
| 2026-09-17 | €141.70 | +1.58% | €138.80 | €145.40 | €137.60 | 187.17K |
| 2026-09-16 | €139.50 | +13.41% | €134.10 | €142.30 | €133.35 | 402.20K |
| 2026-09-15 | €123.00 | -0.32% | €122.60 | €129.15 | €120.85 | 240.89K |
| 2026-09-14 | €123.40 | -12.58% | €133.15 | €133.35 | €120.25 | 387.17K |
| 2026-09-11 | €141.15 | +3.37% | €135.40 | €143.15 | €133.05 | 207.49K |
| 2026-09-10 | €136.55 | -5.37% | €143.90 | €145.30 | €133.70 | 188.61K |
| 2026-09-09 | €144.30 | -1.40% | €147.70 | €148.75 | €138.75 | 306.41K |
| 2026-09-08 | €146.35 | +2.09% | €142.10 | €146.35 | €137.30 | 275.49K |
| 2026-09-07 | €143.35 | +11.73% | €131.10 | €144.90 | €130.75 | 408.70K |
| 2026-09-04 | €128.30 | +3.89% | €125.70 | €129.80 | €124.50 | 226.38K |
| 2026-09-03 | €123.50 | +10.27% | €123.20 | €130.85 | €120.30 | 579.02K |
| 2026-09-02 | €112.00 | +1.31% | €109.45 | €113.00 | €109.00 | 161.66K |
| 2026-09-01 | €110.55 | -3.79% | €114.00 | €115.25 | €107.55 | 269.34K |
| 2026-08-31 | €114.90 | +6.39% | €111.25 | €119.35 | €109.50 | 329.96K |
| 2026-08-28 | €108.00 | -2.26% | €109.50 | €110.70 | €108.00 | 128.91K |
| 2026-08-27 | €110.50 | +2.31% | €111.80 | €116.50 | €110.00 | 267.44K |
| 2026-08-26 | €108.00 | -0.92% | €109.00 | €111.00 | €106.00 | 147.82K |
| 2026-08-25 | €109.00 | +1.07% | €110.55 | €112.00 | €108.35 | 179.03K |
| 2026-08-24 | €107.85 | -1.78% | €107.00 | €110.65 | €105.60 | 255.79K |
| 2026-08-21 | €109.80 | +0.05% | €110.00 | €112.25 | €109.10 | 229.23K |
| 2026-08-20 | €109.75 | +0.55% | €111.25 | €112.95 | €108.05 | 196.57K |
| 2026-08-19 | €109.15 | -4.00% | €111.80 | €114.10 | €107.90 | 338.74K |
| 2026-08-18 | €113.70 | -14.83% | €132.00 | €132.00 | €113.70 | 442.27K |
| 2026-08-17 | €133.50 | +3.33% | €132.60 | €135.00 | €131.55 | 257.36K |
| 2026-08-14 | €129.20 | -3.00% | €132.70 | €133.65 | €129.20 | 202.22K |
| 2026-08-13 | €133.20 | +1.14% | €133.00 | €135.40 | €131.80 | 215.30K |
| 2026-08-12 | €131.70 | +7.82% | €123.35 | €132.40 | €122.95 | 307.58K |
| 2026-08-11 | €122.15 | +1.54% | €119.90 | €123.60 | €118.65 | 121.34K |
| 2026-08-10 | €120.30 | -1.80% | €124.60 | €129.10 | €119.35 | 241.06K |
| 2026-08-07 | €122.50 | +1.45% | €120.00 | €125.30 | €118.80 | 166.34K |
| 2026-08-06 | €120.75 | +1.22% | €117.60 | €121.70 | €115.15 | 172.94K |
| 2026-08-05 | €119.30 | -0.67% | €122.85 | €126.00 | €117.05 | 321.77K |
| 2026-08-04 | €120.10 | +9.88% | €113.90 | €120.40 | €112.80 | 395.14K |
| 2026-08-03 | €109.30 | +5.10% | €107.55 | €111.30 | €101.15 | 232.68K |
| 2026-07-31 | €104.00 | -0.43% | €111.20 | €114.20 | €103.30 | 556.37K |
| 2026-07-30 | €104.45 | +8.58% | €96.74 | €108.55 | €95.10 | 433.92K |
| 2026-07-29 | €96.20 | -3.20% | €96.26 | €100.25 | €94.10 | 393.67K |
| 2026-07-28 | €99.38 | -7.16% | €104.60 | €105.00 | €93.42 | 570.97K |
| 2026-07-27 | €107.05 | -7.11% | €113.15 | €118.60 | €107.00 | 328.44K |
| 2026-07-24 | €115.25 | -1.33% | €113.05 | €118.55 | €112.00 | 396.92K |
| 2026-07-23 | €116.80 | +21.64% | €120.00 | €128.00 | €113.40 | 967.52K |
| 2026-07-22 | €96.02 | +0.57% | €92.14 | €97.48 | €91.44 | 292.71K |
| 2026-07-21 | €95.48 | +10.51% | €88.88 | €95.72 | €88.42 | 305.27K |
| 2026-07-20 | €86.40 | -1.08% | €87.14 | €87.96 | €82.76 | 383.76K |
| 2026-07-17 | €87.34 | -3.15% | €86.18 | €88.20 | €81.66 | 430.53K |
| 2026-07-16 | €90.18 | -7.64% | €96.62 | €97.48 | €87.86 | 410.32K |
| 2026-07-15 | €97.64 | -4.97% | €106.30 | €107.80 | €97.64 | 606.48K |
| 2026-07-14 | €102.75 | +5.00% | €97.26 | €104.65 | €96.86 | 375.59K |
| 2026-07-13 | €97.86 | -0.14% | €93.80 | €99.10 | €92.74 | 329.21K |
| 2026-07-10 | €98.00 | -5.86% | €101.50 | €102.45 | €95.06 | 301.98K |
| 2026-07-09 | €104.10 | +5.86% | €102.25 | €106.10 | €101.45 | 312.59K |
| 2026-07-08 | €98.34 | +0.18% | €97.58 | €99.96 | €94.44 | 296.09K |
| 2026-07-07 | €98.16 | -17.09% | €113.35 | €113.40 | €97.54 | 797.07K |
| 2026-07-06 | €118.40 | +0.94% | €113.70 | €118.70 | €113.00 | 173.83K |
| 2026-07-03 | €117.30 | +4.97% | €115.00 | €118.80 | €113.55 | 176.89K |
| 2026-07-02 | €111.75 | -4.20% | €111.10 | €118.63 | €109.40 | 264.84K |
| 2026-07-01 | €116.65 | -0.55% | €116.75 | €124.45 | €113.38 | 309.54K |
| 2026-06-30 | €117.30 | +2.62% | €118.85 | €119.30 | €113.25 | 230.23K |
| 2026-06-29 | €114.30 | -0.04% | €118.65 | €125.20 | €111.15 | 466.00K |
| 2026-06-26 | €114.35 | +1.87% | €110.70 | €114.35 | €108.00 | 358.68K |
| 2026-06-25 | €112.25 | +4.61% | €117.55 | €120.90 | €108.10 | 524.56K |
| 2026-06-24 | €107.30 | -10.88% | €122.10 | €122.85 | €105.50 | 431.12K |
| 2026-06-23 | €120.40 | -6.99% | €124.35 | €125.60 | €114.35 | 407.15K |
| 2026-06-22 | €129.45 | +9.24% | €120.90 | €132.50 | €118.60 | 311.32K |
| 2026-06-19 | €118.50 | +1.72% | €117.50 | €122.35 | €117.25 | 657.21K |
| 2026-06-18 | €116.50 | -6.58% | €123.00 | €125.00 | €114.10 | 698.20K |
| 2026-06-17 | €124.70 | -3.07% | €129.60 | €130.70 | €124.10 | 312.75K |
| 2026-06-16 | €128.65 | -7.31% | €135.90 | €140.20 | €127.25 | 279.22K |
| 2026-06-15 | €138.80 | +1.06% | €139.00 | €142.90 | €132.45 | 441.48K |
| 2026-06-12 | €137.35 | +6.80% | €134.20 | €137.35 | €127.80 | 342.01K |
| 2026-06-11 | €128.60 | +2.59% | €129.75 | €133.35 | €127.05 | 433.29K |
| 2026-06-10 | €125.35 | -10.56% | €137.25 | €137.80 | €118.50 | 936.56K |
| 2026-06-09 | €140.15 | -10.42% | €159.95 | €160.40 | €140.15 | 444.23K |
| 2026-06-08 | €156.45 | +6.68% | €138.15 | €158.80 | €137.30 | 558.10K |
| 2026-06-05 | €146.65 | -6.29% | €152.00 | €152.55 | €145.30 | 327.65K |
| 2026-06-04 | €156.50 | -5.55% | €161.05 | €162.55 | €149.10 | 512.76K |
| 2026-06-03 | €165.70 | +8.27% | €154.50 | €166.75 | €153.10 | 673.20K |
| 2026-06-02 | €153.05 | +3.97% | €147.20 | €157.45 | €143.95 | 606.84K |
| 2026-06-01 | €147.20 | -17.09% | €179.00 | €179.35 | €147.20 | 823.11K |
| 2026-05-29 | €177.55 | -7.62% | €191.30 | €200.50 | €175.50 | 511.48K |
| 2026-05-28 | €192.20 | +24.64% | €159.95 | €193.30 | €157.50 | 950.64K |