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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	30.99	31.24	31.24	31.24	30.99	72
September 10, 2025	31.84	31.84	31.84	31.84	31.84	1
September 09, 2025	32.75	32.75	32.75	32.75	32.75	1
September 08, 2025	32.46	32.64	32.64	32.64	32.46	42
September 05, 2025	32.38	32.38	33.61	32.38	32.38	5
September 04, 2025	32.81	32.71	32.71	32.81	32.71	210
September 03, 2025	33.62	33.62	33.62	33.62	33.62	190
September 02, 2025	34.07	33.59	33.59	34.07	33.59	190
September 01, 2025	35.23	35.23	35.23	35.23	35.23	190
August 29, 2025	35.6	35.59	35.59	35.6	35.59	190
August 28, 2025	36.47	37.14	37.14	37.14	36.47	29
August 27, 2025	37.2	36.81	36.81	37.2	36.81	100
August 26, 2025	39.16	38.5	38.5	39.16	38.5	100
August 25, 2025	38.32	39.32	39.32	39.32	38.32	65
August 22, 2025	36.89	36.89	36.89	36.89	36.89	2
August 21, 2025	36.98	36.98	36.98	36.98	36.98	2
August 20, 2025	37.03	36.97	36.97	37.03	36.97	274
August 19, 2025	37.32	37.66	37.66	37.66	37.32	123
August 18, 2025	37.06	37.06	37.06	37.06	37.06	50
August 15, 2025	37.42	37.42	37.42	37.42	37.42	30
August 14, 2025	37.11	37.11	37.11	37.11	37.11	30
August 13, 2025	38.08	38.08	38.08	38.08	38.08	63
August 12, 2025	37.88	37.88	37.88	37.88	37.88	84
August 11, 2025	37.49	37.49	37.49	37.49	37.49	400
August 08, 2025	37.75	37.91	37.91	37.91	37.75	400
August 07, 2025	37.39	37.94	37.94	37.94	37.39	400
August 06, 2025	36.41	36.41	36.41	36.41	36.41	400
August 05, 2025	36.76	36.76	36.76	36.76	36.76	400
August 04, 2025	36.81	36.66	36.66	36.81	36.66	400
August 01, 2025	38.02	38.02	38.02	38.02	38.02	50
July 31, 2025	40.13	40.13	40.13	40.13	40.13	50
July 30, 2025	40.39	40.06	40.06	40.39	40.06	135
July 29, 2025	41.41	41.41	41.41	41.41	41.41	95
July 28, 2025	41.86	41.2	41.2	42.22	41.2	454
July 25, 2025	40.97	40.85	40.85	41.12	40.85	128
July 24, 2025	41.48	40.89	40.89	42.18	40.89	368
July 23, 2025	43.61	42.39	42.39	44.75	42.39	933
July 22, 2025	45.11	44.58	44.58	45.11	44.02	480
July 21, 2025	46.13	46.13	45.98	46.13	46.13	166
July 18, 2025	46.94	46.5	46.5	47.05	46.5	119
July 17, 2025	46.75	47.12	47.12	47.12	46.75	125
July 16, 2025	44.38	44.52	44.52	45.3	44.38	139
July 15, 2025	45.18	45.8	45.8	45.8	45.18	84
July 14, 2025	46.86	46.86	46.86	46.86	46.86	20
July 11, 2025	48.33	48.33	48.33	48.33	48.33	300
July 10, 2025	48.51	48.51	48.51	48.51	48.51	300
July 09, 2025	48.22	48.22	48.22	48.22	48.22	300
July 08, 2025	47.11	47.11	47.11	47.11	47.11	300
July 07, 2025	47.05	46.78	46.78	47.05	46.78	300

Soitec S.A. (SOH1.F) XETRA