Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 202.24 | 206.60 | 202.24 | 204.54 | 204.54 | 23,050 |
| 2022-01-18 | 205.90 | 206.00 | 201.80 | 204.16 | 204.16 | 13,108 |
| 2022-01-17 | 206.90 | 207.00 | 205.80 | 206.19 | 206.19 | 11,336 |
| 2022-01-14 | 210.00 | 210.00 | 203.60 | 206.10 | 206.10 | 43,252 |
| 2022-01-13 | 213.70 | 222.00 | 212.80 | 215.63 | 215.63 | 23,118 |
| 2022-01-12 | 207.50 | 211.40 | 205.80 | 207.97 | 207.97 | 12,666 |
| 2022-01-11 | 203.80 | 209.20 | 203.80 | 206.67 | 206.67 | 11,960 |
| 2022-01-10 | 206.20 | 206.20 | 198.40 | 201.37 | 201.37 | 31,282 |
| 2022-01-07 | 204.95 | 209.20 | 203.40 | 207.56 | 207.56 | 14,778 |
| 2022-01-06 | 204.35 | 205.80 | 202.40 | 203.97 | 203.97 | 30,510 |
| 2022-01-05 | 209.80 | 211.00 | 208.00 | 209.57 | 209.57 | 8,655 |
| 2022-01-04 | 215.60 | 215.60 | 208.40 | 213.91 | 213.91 | 8,924 |
| 2021-12-31 | 213.60 | 213.60 | 212.20 | 212.80 | 212.80 | 1,226 |
| 2021-12-30 | 213.40 | 216.00 | 213.40 | 214.35 | 214.35 | 4,417 |
| 2021-12-29 | 213.90 | 216.40 | 212.60 | 214.64 | 214.64 | 9,462 |
| 2021-12-24 | 212.00 | 213.18 | 212.00 | 213.18 | 213.18 | 520 |
| 2021-12-23 | 212.10 | 213.00 | 209.00 | 211.03 | 211.03 | 9,510 |
| 2021-12-22 | 209.60 | 211.40 | 207.40 | 209.94 | 209.94 | 16,941 |
| 2021-12-21 | 206.90 | 209.40 | 206.20 | 207.51 | 207.51 | 6,002 |
| 2021-12-20 | 204.95 | 206.20 | 200.60 | 204.35 | 204.35 | 23,039 |
| 2021-12-17 | 209.40 | 209.40 | 205.80 | 206.85 | 206.85 | 38,869 |
| 2021-12-16 | 221.60 | 221.60 | 212.56 | 215.72 | 215.72 | 36,782 |
| 2021-12-15 | 209.80 | 213.00 | 209.80 | 211.95 | 211.95 | 21,263 |
| 2021-12-14 | 212.10 | 214.60 | 207.40 | 210.19 | 210.19 | 12,988 |
| 2021-12-13 | 217.00 | 217.00 | 212.19 | 214.01 | 214.01 | 16,638 |
| 2021-12-10 | 217.00 | 217.80 | 214.80 | 215.89 | 215.89 | 16,518 |
| 2021-12-09 | 222.50 | 223.20 | 216.60 | 218.55 | 218.55 | 28,246 |
| 2021-12-08 | 224.80 | 225.40 | 216.80 | 219.60 | 219.60 | 34,714 |
| 2021-12-07 | 225.00 | 230.82 | 220.80 | 230.82 | 230.82 | 16,410 |
| 2021-12-06 | 222.50 | 223.80 | 218.60 | 219.41 | 219.41 | 19,151 |
| 2021-12-03 | 226.20 | 226.40 | 218.20 | 218.55 | 218.55 | 25,239 |
| 2021-12-02 | 236.60 | 236.60 | 223.00 | 227.44 | 227.44 | 59,597 |
| 2021-12-01 | 242.60 | 242.60 | 230.40 | 241.16 | 241.16 | 32,262 |
| 2021-11-30 | 229.10 | 236.80 | 227.00 | 232.36 | 232.36 | 15,348 |
| 2021-11-29 | 226.60 | 230.67 | 226.60 | 228.80 | 228.80 | 32,334 |
| 2021-11-26 | 221.90 | 227.20 | 220.00 | 224.54 | 224.54 | 109,445 |
| 2021-11-25 | 228.70 | 231.20 | 225.80 | 228.92 | 228.92 | 8,471 |
| 2021-11-24 | 222.90 | 227.20 | 221.20 | 223.79 | 223.79 | 31,560 |
| 2021-11-23 | 227.80 | 227.80 | 223.00 | 225.76 | 225.76 | 36,747 |
| 2021-11-22 | 237.50 | 239.80 | 232.60 | 234.08 | 234.08 | 19,292 |
| 2021-11-19 | 240.00 | 241.40 | 238.40 | 239.08 | 239.08 | 14,246 |
| 2021-11-18 | 238.90 | 240.60 | 236.60 | 238.82 | 238.82 | 3,123 |
| 2021-11-17 | 237.60 | 240.40 | 237.60 | 238.76 | 238.76 | 14,080 |
| 2021-11-16 | 235.00 | 238.60 | 234.00 | 235.81 | 235.81 | 10,943 |
| 2021-11-15 | 234.80 | 235.40 | 231.40 | 233.22 | 233.22 | 36,514 |
| 2021-11-12 | 233.00 | 234.60 | 230.19 | 231.86 | 231.86 | 13,228 |
| 2021-11-11 | 225.40 | 232.00 | 225.40 | 231.27 | 231.27 | 12,224 |
| 2021-11-10 | 234.00 | 235.20 | 223.20 | 227.77 | 227.77 | 50,973 |
| 2021-11-09 | 235.00 | 237.40 | 234.00 | 235.62 | 235.62 | 55,279 |
| 2021-11-08 | 233.00 | 236.60 | 233.00 | 235.22 | 235.22 | 17,138 |
| 2021-11-05 | 235.00 | 236.00 | 232.00 | 233.87 | 233.87 | 15,726 |
| 2021-11-04 | 229.60 | 235.20 | 229.60 | 233.24 | 233.24 | 10,706 |
| 2021-11-03 | 230.50 | 231.20 | 226.60 | 226.99 | 226.99 | 15,427 |
| 2021-11-02 | 229.90 | 233.60 | 229.60 | 231.09 | 231.09 | 34,104 |
| 2021-11-01 | 230.20 | 235.60 | 230.20 | 233.47 | 233.47 | 8,992 |
| 2021-10-29 | 226.40 | 230.20 | 226.40 | 229.77 | 229.77 | 16,686 |
| 2021-10-28 | 224.80 | 231.80 | 224.80 | 229.58 | 229.58 | 21,261 |
| 2021-10-27 | 213.80 | 223.00 | 213.80 | 216.99 | 216.99 | 43,473 |
| 2021-10-26 | 211.60 | 214.40 | 210.00 | 212.77 | 212.77 | 13,979 |
| 2021-10-25 | 209.80 | 211.60 | 198.35 | 210.50 | 210.50 | 55,487 |
← NewerPage 21 of 21 · 1,260 trading days
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.