Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 143.03 | 145.50 | 140.10 | 143.05 | 143.05 | 36,868 |
| 2023-01-03 | 150.00 | 150.00 | 141.85 | 142.80 | 142.80 | 79,848 |
| 2022-12-30 | 155.20 | 155.20 | 152.85 | 153.21 | 153.21 | 14,121 |
| 2022-12-29 | 151.55 | 155.95 | 151.55 | 154.38 | 154.38 | 12,525 |
| 2022-12-28 | 153.28 | 153.90 | 151.50 | 152.22 | 152.22 | 7,828 |
| 2022-12-23 | 154.00 | 155.95 | 152.95 | 154.35 | 154.35 | 17,317 |
| 2022-12-22 | 158.25 | 158.25 | 153.80 | 156.54 | 156.54 | 59,926 |
| 2022-12-21 | 155.48 | 158.45 | 155.00 | 157.29 | 157.29 | 39,262 |
| 2022-12-20 | 155.43 | 155.50 | 152.75 | 153.82 | 153.82 | 48,535 |
| 2022-12-19 | 160.10 | 162.80 | 157.00 | 159.24 | 159.24 | 19,864 |
| 2022-12-16 | 162.90 | 162.90 | 159.00 | 160.77 | 160.77 | 95,305 |
| 2022-12-15 | 168.60 | 169.10 | 162.80 | 166.41 | 166.41 | 32,194 |
| 2022-12-14 | 167.18 | 168.75 | 167.00 | 167.93 | 167.93 | 134,183 |
| 2022-12-13 | 164.65 | 172.40 | 163.95 | 167.84 | 167.84 | 39,609 |
| 2022-12-12 | 162.50 | 163.80 | 161.55 | 162.38 | 162.38 | 23,171 |
| 2022-12-09 | 159.03 | 164.48 | 158.15 | 163.37 | 163.37 | 46,724 |
| 2022-12-08 | 156.40 | 159.30 | 155.80 | 158.08 | 158.08 | 18,417 |
| 2022-12-07 | 157.95 | 157.95 | 156.25 | 157.05 | 157.05 | 17,034 |
| 2022-12-06 | 160.00 | 160.40 | 157.80 | 158.84 | 158.84 | 18,725 |
| 2022-12-05 | 159.03 | 162.00 | 158.70 | 161.17 | 161.17 | 19,183 |
| 2022-12-02 | 161.03 | 162.45 | 157.70 | 160.22 | 160.22 | 18,646 |
| 2022-12-01 | 160.10 | 163.80 | 159.45 | 160.55 | 160.55 | 32,606 |
| 2022-11-30 | 154.80 | 155.10 | 152.80 | 153.78 | 153.78 | 59,837 |
| 2022-11-29 | 155.13 | 156.10 | 152.60 | 154.51 | 154.51 | 39,639 |
| 2022-11-28 | 158.00 | 158.00 | 155.05 | 155.89 | 155.89 | 14,333 |
| 2022-11-25 | 158.95 | 158.95 | 157.00 | 158.30 | 158.30 | 11,204 |
| 2022-11-24 | 162.50 | 162.50 | 152.45 | 159.24 | 159.24 | 35,293 |
| 2022-11-23 | 158.60 | 161.10 | 156.25 | 159.41 | 159.41 | 23,503 |
| 2022-11-22 | 157.13 | 157.75 | 155.35 | 157.05 | 157.05 | 23,590 |
| 2022-11-21 | 161.03 | 162.20 | 157.75 | 158.83 | 158.83 | 20,729 |
| 2022-11-18 | 159.93 | 162.95 | 156.75 | 161.08 | 161.08 | 25,648 |
| 2022-11-17 | 155.40 | 159.55 | 155.40 | 157.31 | 157.31 | 16,710 |
| 2022-11-16 | 159.68 | 162.00 | 153.45 | 155.83 | 155.83 | 65,256 |
| 2022-11-15 | 158.90 | 162.40 | 158.90 | 160.50 | 160.50 | 26,570 |
| 2022-11-14 | 155.10 | 159.50 | 155.10 | 158.80 | 158.80 | 16,110 |
| 2022-11-11 | 154.40 | 155.90 | 152.20 | 153.86 | 153.86 | 12,822 |
| 2022-11-10 | 137.63 | 152.65 | 136.18 | 143.90 | 143.90 | 28,239 |
| 2022-11-09 | 136.95 | 137.85 | 134.60 | 137.26 | 137.26 | 11,567 |
| 2022-11-08 | 130.35 | 137.00 | 130.05 | 134.41 | 134.41 | 15,459 |
| 2022-11-07 | 128.25 | 130.77 | 128.25 | 130.77 | 130.77 | 11,991 |
| 2022-11-04 | 126.30 | 129.80 | 124.80 | 128.45 | 128.45 | 8,547 |
| 2022-11-03 | 126.30 | 126.30 | 123.60 | 125.01 | 125.01 | 21,140 |
| 2022-11-02 | 130.60 | 132.65 | 128.80 | 130.30 | 130.30 | 8,967 |
| 2022-11-01 | 131.03 | 133.20 | 128.90 | 131.02 | 131.02 | 12,546 |
| 2022-10-31 | 130.80 | 132.80 | 128.75 | 129.89 | 129.89 | 12,028 |
| 2022-10-28 | 130.10 | 130.10 | 125.40 | 128.30 | 128.30 | 26,540 |
| 2022-10-27 | 139.03 | 139.05 | 129.36 | 132.70 | 132.70 | 36,883 |
| 2022-10-26 | 131.78 | 132.55 | 128.35 | 129.47 | 129.47 | 16,371 |
| 2022-10-25 | 128.00 | 132.55 | 125.90 | 129.79 | 129.79 | 23,667 |
| 2022-10-24 | 126.80 | 128.60 | 124.80 | 126.70 | 126.70 | 8,506 |
| 2022-10-21 | 122.20 | 125.70 | 120.25 | 121.94 | 121.94 | 10,605 |
| 2022-10-20 | 117.85 | 124.00 | 117.85 | 118.66 | 118.66 | 16,192 |
| 2022-10-19 | 122.50 | 123.15 | 117.85 | 119.91 | 119.91 | 18,911 |
| 2022-10-18 | 123.88 | 124.80 | 121.65 | 122.95 | 122.95 | 20,604 |
| 2022-10-17 | 121.03 | 122.10 | 116.53 | 116.53 | 116.53 | 35,514 |
| 2022-10-14 | 123.03 | 123.80 | 119.05 | 119.05 | 119.05 | 7,665 |
| 2022-10-13 | 117.03 | 121.35 | 111.55 | 120.43 | 120.43 | 59,609 |
| 2022-10-12 | 117.18 | 120.35 | 116.20 | 118.00 | 118.00 | 18,463 |
| 2022-10-11 | 120.55 | 121.00 | 118.05 | 118.21 | 118.21 | 8,365 |
| 2022-10-10 | 120.50 | 124.30 | 120.10 | 120.55 | 120.55 | 27,917 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.