Soitec S.A. - SOH1.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.51	26.26	26.26	26.8	26.26	1,711
December 03, 2025	26.27	25.53	25.53	26.27	25.53	1,469
December 02, 2025	25.66	25.45	25.45	25.66	25.45	1,242
December 01, 2025	26.16	26.26	26.26	26.51	26.16	1,887
November 28, 2025	27.82	26.48	26.48	27.82	26.48	1,444
November 27, 2025	26.9	27.55	27.55	27.59	26.9	212
November 26, 2025	24.39	26.41	26.41	26.41	24.39	20
November 25, 2025	23.96	24.2	24.2	24.2	23.58	1,469
November 24, 2025	23.57	23.8	23.8	23.91	23.18	1,882
November 21, 2025	22.85	23.35	23.35	23.51	22.74	3,209
November 20, 2025	32.5	24.69	24.69	32.5	23.97	24,393
November 19, 2025	34.19	34.71	34.71	34.76	34.19	159
November 18, 2025	35.76	34.44	34.44	35.76	34.3	920
November 17, 2025	38.03	37.16	37.16	38.57	36.99	235
November 14, 2025	36.64	37.59	37.59	37.66	36.64	42
November 13, 2025	40.11	38.02	38.02	40.73	38.02	152
November 12, 2025	36.46	39.17	39.17	39.17	36.44	826
November 11, 2025	37.25	36.95	36.95	37.67	36.75	447
November 10, 2025	37.84	37.18	37.18	37.93	37.03	220
November 07, 2025	37.35	37.05	37.05	37.35	37.05	140
November 06, 2025	39.67	37.51	37.51	39.67	37.51	349
November 05, 2025	39.03	39.03	39.03	39.03	39.03	150
November 04, 2025	39.62	38.63	38.63	39.62	38.63	173
November 03, 2025	40.34	40.1	40.1	41.07	40.1	150
October 31, 2025	41.34	41.07	41.07	41.6	41.07	150
October 30, 2025	41.67	41.69	41.69	42.1	41.67	150
October 29, 2025	39.3	41.4	41.4	41.49	39.3	466
October 28, 2025	41.77	40.57	40.57	42.9	40.57	498
October 27, 2025	43.33	42.95	42.95	43.33	42.3	930
October 24, 2025	43.99	43.47	43.47	43.99	43.22	185
October 23, 2025	41.85	42.67	42.94	42.71	41.14	930
October 22, 2025	41.37	41.18	41.18	41.46	41.18	79
October 21, 2025	39.21	40.74	40.74	40.74	39.21	801
October 20, 2025	38.36	39	39	39	38.27	781
October 17, 2025	38.5	38.5	37.97	38.5	38.5	80
October 16, 2025	39.34	38.93	38.93	39.34	38.93	262
October 15, 2025	37.54	39.36	39.36	39.36	37.54	457
October 14, 2025	43.21	38.4	38.4	43.21	37.84	826
October 13, 2025	44.28	44.34	44.34	44.34	43.9	438
October 10, 2025	44.09	42.76	42.76	44.34	42.76	176
October 09, 2025	45.83	43.83	43.83	46.46	43.83	95
October 08, 2025	43.11	44.02	44.02	44.02	43.11	192
October 07, 2025	43.88	43.11	43.11	43.88	43.11	340
October 06, 2025	44.94	43.31	43.31	44.94	43.31	697
October 03, 2025	43.99	45.17	45.17	45.17	43.99	1,390
October 02, 2025	40.9	40.9	40.9	40.9	40.9	95
October 01, 2025	40.59	40.54	40.54	41.42	40.54	792
September 30, 2025	38.12	38.12	38.12	38.12	38.12	95
September 29, 2025	38.31	38.31	38.31	38.31	38.31	95
September 26, 2025	38.37	37.96	37.96	38.37	37.96	181
September 25, 2025	38.54	38.37	38.37	38.54	38.37	52
September 24, 2025	38.54	38.6	38.6	38.77	38.54	112
September 23, 2025	38.21	38.37	38.37	38.37	38.21	326
September 22, 2025	37.24	37.24	37.24	37.24	37.24	25
September 19, 2025	36.05	36.05	36.05	36.05	36.05	275
September 18, 2025	32.85	36.04	36.04	36.05	32.85	275
September 17, 2025	32	32.76	32.76	32.76	32	179
September 16, 2025	32.02	31.86	31.86	32.02	31.86	115
September 15, 2025	31.7	31.62	31.62	31.73	31.62	116
September 12, 2025	31.31	31.31	31.31	31.31	31.31	34

Soitec S.A. (SOH1.F) FSX