Soitec SA(GB:0RMT)
€102.80+6.24 (+6.46%)
GB:0RMT
Soitec SA historical prices
€102.80
At close:+6.24 (+6.46%)
Soitec SA (0RMT) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.03 | 108.60 | 102.30 | 102.80 | 102.80 | +6.46% | 256,051 | 4.30 |
| Nov 10, 2026 | 102.85 | 106.00 | 96.51 | 96.56 | 96.56 | +2.03% | 295,661 | 5.26 |
| Nov 09, 2026 | 92.57 | 100.35 | 90.58 | 99.78 | 99.78 | +5.43% | 101,234 | 1.85 |
| Nov 06, 2026 | 90.46 | 97.66 | 90.34 | 94.64 | 94.64 | +3.30% | 163,991 | 3.13 |
| Nov 05, 2026 | 107.18 | 106.95 | 89.00 | 91.62 | 91.62 | -16.41% | 48,751 | 0.94 |
| Nov 04, 2026 | 124.60 | 126.23 | 108.55 | 109.60 | 109.60 | -12.14% | 39,716 | 0.72 |
| Nov 03, 2026 | 117.88 | 125.65 | 115.25 | 124.75 | 124.75 | +0.44% | 11,102 | 0.20 |
| Nov 02, 2026 | 121.13 | 126.80 | 119.80 | 124.20 | 124.20 | +3.03% | 14,486 | 0.25 |
| Oct 30, 2026 | 126.00 | 127.10 | 119.40 | 120.55 | 120.55 | -9.86% | 14,701 | 0.25 |
| Oct 29, 2026 | 121.13 | 135.10 | 120.70 | 133.74 | 133.74 | +8.70% | 25,579 | 0.42 |
| Oct 28, 2026 | 125.48 | 125.50 | 120.70 | 123.03 | 123.03 | +0.27% | 63,563 | 1.06 |
| Oct 27, 2026 | 120.00 | 123.85 | 117.80 | 122.70 | 122.70 | +4.74% | 13,017 | 0.21 |
| Oct 26, 2026 | 112.10 | 118.00 | 111.10 | 117.15 | 117.15 | +4.69% | 16,396 | 0.25 |
| Oct 23, 2026 | 116.25 | 118.15 | 109.90 | 111.90 | 111.90 | -1.50% | 21,103 | 0.32 |
| Oct 22, 2026 | 119.33 | 121.60 | 112.75 | 113.60 | 113.60 | -10.37% | 26,139 | 0.39 |
| Oct 21, 2026 | 125.63 | 127.90 | 123.75 | 126.75 | 126.75 | +2.51% | 15,062 | 0.22 |
| Oct 20, 2026 | 125.03 | 126.30 | 120.30 | 123.65 | 123.65 | -4.50% | 74,898 | 1.09 |
| Oct 19, 2026 | 127.13 | 131.00 | 123.85 | 129.48 | 129.48 | +0.52% | 10,442 | 0.14 |
| Oct 16, 2026 | 131.58 | 132.90 | 126.33 | 128.80 | 128.80 | -0.81% | 66,856 | 0.92 |
| Oct 15, 2026 | 133.38 | 133.35 | 124.40 | 129.85 | 129.85 | -8.85% | 42,658 | 0.59 |
| Oct 14, 2026 | 147.68 | 149.30 | 140.70 | 142.45 | 142.45 | -1.96% | 20,518 | 0.28 |
| Oct 13, 2026 | 149.03 | 153.25 | 144.40 | 145.30 | 145.30 | -5.71% | 16,947 | 0.23 |
| Oct 12, 2026 | 159.93 | 159.95 | 153.35 | 154.10 | 154.10 | -3.66% | 79,105 | 1.08 |
| Oct 09, 2026 | 159.93 | 166.75 | 158.90 | 159.95 | 159.95 | +4.61% | 29,277 | 0.40 |
| Oct 08, 2026 | 157.83 | 158.00 | 150.25 | 152.90 | 152.90 | -4.08% | 203,224 | 2.89 |
| Oct 07, 2026 | 164.25 | 165.05 | 157.00 | 159.40 | 159.40 | -4.81% | 10,157 | 0.14 |
| Oct 06, 2026 | 169.18 | 173.50 | 165.70 | 167.45 | 167.45 | -0.36% | 14,345 | 0.20 |
| Oct 05, 2026 | 173.03 | 173.30 | 165.05 | 168.05 | 168.05 | -0.68% | 36,641 | 0.49 |
| Oct 02, 2026 | 161.38 | 170.70 | 158.55 | 169.20 | 169.20 | +5.55% | 27,017 | 0.36 |
| Oct 01, 2026 | 160.05 | 162.65 | 153.35 | 160.30 | 160.30 | +2.10% | 46,049 | 0.61 |
| Sep 30, 2026 | 155.13 | 158.30 | 154.85 | 157.00 | 157.00 | +10.72% | 16,714 | 0.22 |
| Sep 29, 2026 | 146.00 | 156.25 | 141.80 | 141.80 | 141.80 | -0.70% | 28,574 | 0.38 |
| Sep 28, 2026 | 141.78 | 147.30 | 139.60 | 142.80 | 142.80 | -0.45% | 17,953 | 0.21 |
| Sep 25, 2026 | 146.60 | 148.85 | 142.05 | 143.45 | 143.45 | -3.92% | 4,405 | 0.05 |
| Sep 24, 2026 | 149.03 | 150.65 | 143.25 | 149.30 | 149.30 | -0.17% | 42,618 | 0.49 |
| Sep 23, 2026 | 154.45 | 155.70 | 148.85 | 149.55 | 149.55 | -1.69% | 13,575 | 0.15 |
| Sep 22, 2026 | 155.03 | 160.00 | 150.35 | 152.13 | 152.13 | -1.54% | 92,876 | 1.07 |
| Sep 21, 2026 | 146.00 | 155.55 | 145.10 | 154.50 | 154.50 | +9.83% | 33,173 | 0.38 |
| Sep 18, 2026 | 142.85 | 143.25 | 133.20 | 140.67 | 140.67 | -1.95% | 82,509 | 0.92 |
| Sep 17, 2026 | 139.08 | 145.20 | 137.60 | 143.47 | 143.47 | +1.86% | 158,877 | 1.76 |
| Sep 16, 2026 | 134.65 | 142.20 | 134.10 | 140.85 | 140.85 | +14.94% | 20,581 | 0.23 |
| Sep 15, 2026 | 122.95 | 129.15 | 120.90 | 122.55 | 122.55 | -1.13% | 14,999 | 0.16 |
| Sep 14, 2026 | 131.93 | 133.40 | 120.25 | 123.95 | 123.95 | -10.59% | 59,611 | 0.64 |
| Sep 11, 2026 | 136.00 | 142.95 | 133.10 | 138.63 | 138.63 | +1.50% | 22,052 | 0.23 |
| Sep 10, 2026 | 143.78 | 145.10 | 133.90 | 136.59 | 136.59 | -3.77% | 188,857 | 1.98 |
| Sep 09, 2026 | 147.68 | 148.60 | 138.80 | 141.93 | 141.93 | +1.36% | 205,175 | 2.18 |
| Sep 08, 2026 | 142.10 | 146.35 | 137.55 | 140.02 | 140.02 | +0.24% | 26,013 | 0.27 |
| Sep 07, 2026 | 131.08 | 144.90 | 130.10 | 139.69 | 139.69 | +8.93% | 108,557 | 1.09 |
| Sep 04, 2026 | 124.60 | 129.80 | 124.30 | 128.23 | 128.23 | +0.84% | 47,392 | 0.48 |
| Sep 03, 2026 | 123.18 | 130.85 | 120.25 | 127.16 | 127.16 | +13.75% | 70,831 | 0.68 |
