TipRanks
Go Ultimate55% OFF

Soitec SA (SOH1) Historical Prices

DE:SOH1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026126.35126.35119.70119.70119.70-10.54%8,6762.23
Oct 29, 2026122.25134.90121.95133.80133.80+8.74%6,7261.74
Oct 28, 2026124.00124.20121.05123.05123.05+1.40%2,6300.68
Oct 27, 2026118.00123.75117.90121.35121.35+3.98%6,3611.62
Oct 26, 2026112.25117.60111.40116.70116.70+4.10%3,5940.92
Oct 23, 2026116.65117.30109.95112.10112.10-1.19%8,0322.02
Oct 22, 2026121.00121.00113.05113.45113.45-10.53%9,1072.32
Oct 21, 2026125.20127.70124.25126.80126.80+2.51%4,1751.06
Oct 20, 2026125.75125.75120.25123.70123.70-4.07%3,3270.80
Oct 19, 2026126.80130.50124.05128.95128.95+3.16%4,6981.13
Oct 16, 2026130.70130.80125.00125.00125.00-3.66%2,2300.52
Oct 15, 2026128.65131.60124.60129.75129.75-7.59%6,7201.58
Oct 14, 2026146.30146.60140.40140.40140.40-6.43%2,0930.47
Oct 13, 2026146.25152.85144.25150.05150.05-2.75%5,2421.16
Oct 12, 2026158.55158.55153.85154.30154.30-3.11%2,4590.54
Oct 09, 2026161.55166.45158.25159.25159.25+4.53%8,6511.90
Oct 08, 2026156.15157.45150.30152.35152.35-4.30%7,2581.60
Oct 07, 2026164.55164.85157.55159.20159.20-4.73%3,1760.70
Oct 06, 2026171.20172.70166.15167.10167.10+2.77%4,6981.01
Oct 05, 2026170.65172.45162.60162.60162.60-4.61%3,9260.83
Oct 02, 2026160.80170.45159.85170.45170.45+7.64%3,2180.65
Oct 01, 2026161.60162.60153.60158.35158.35-1.03%5,0021.00
Sep 30, 2026155.70160.00154.50160.00160.00+6.67%5,7341.16
Sep 29, 2026144.50156.10144.30150.00150.00+5.12%4,1380.83
Sep 28, 2026142.10144.50139.95142.70142.70-0.24%1,5390.29
Sep 25, 2026147.95147.95143.05143.05143.05-1.34%9060.17
Sep 24, 2026147.85149.25143.95145.00145.00-3.72%2,5420.46
Sep 23, 2026154.80155.35149.00150.60150.60+3.26%3,7500.66
Sep 22, 2026154.55155.60145.85145.85145.85-6.51%1,7480.30
Sep 21, 2026146.40156.00145.85156.00156.00+10.80%4,2240.68
Sep 18, 2026138.50142.30136.90140.80140.80-0.32%3,0520.47
Sep 17, 2026139.95145.00138.00141.25141.25+1.22%2,1420.32
Sep 16, 2026134.80142.10134.80139.55139.55+13.69%4,9950.75
Sep 15, 2026122.70128.35121.00122.75122.75-1.33%1,5670.22
Sep 14, 2026132.10132.10121.05124.40124.40-9.92%7,5211.08
Sep 11, 2026135.10142.25133.80138.10138.10+1.62%3,4920.49
Sep 10, 2026142.15144.00134.30135.90135.90-5.63%2,0680.28
Sep 09, 2026145.70146.15138.70144.00144.00-1.17%5,9160.79
Sep 08, 2026141.60145.70137.55145.70145.70+0.90%4,7500.62
Sep 07, 2026131.55144.85131.55144.40144.40+12.90%2,8670.36
Sep 04, 2026127.70128.65127.25127.90127.90+7.52%8300.10
Sep 03, 2026125.90130.70118.95118.95118.95+6.68%13,2521.61
Sep 02, 2026109.65112.30109.45111.50111.50+1.46%1,8820.22
Sep 01, 2026114.95114.95108.45109.90109.90-4.77%3,9950.46
Aug 31, 2026110.50117.90110.05115.40115.40+7.35%2,4340.28
Aug 28, 2026109.55110.30107.50107.50107.50-2.54%6830.08
Aug 27, 2026110.70115.15110.25110.30110.30+2.60%1,6250.17
Aug 26, 2026109.50110.80106.65107.50107.50-1.01%1,7520.18
Aug 25, 2026111.00111.80108.60108.60108.60+0.79%1,0370.10
Aug 24, 2026108.45110.50106.55107.75107.75-2.31%6,3170.60