UK markets closed

Soitec SA (0RMT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
94.10+2.28 (+2.48%)
At close: 06:56PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202492.1095.4091.0594.9094.902,404
02 May 202492.4093.2090.0591.8291.8216,524
01 May 202492.2092.2092.2092.2092.20-
30 Apr 202490.8593.1090.0092.2092.204,738
29 Apr 202493.3293.8591.7591.7891.78991
26 Apr 202489.8892.5088.0092.0092.0023,548
25 Apr 202491.0791.2587.8089.0389.0318,851
24 Apr 202491.6395.2090.3091.3291.3234,124
23 Apr 202487.7290.2586.6589.6889.6822,710
22 Apr 202487.7888.4586.5588.0588.0517,543
19 Apr 202488.8088.4585.5587.3887.3829,378
18 Apr 202490.4091.9089.6990.5090.5017,503
17 Apr 202490.5091.5589.6589.5789.5716,496
16 Apr 202491.0391.4088.3091.2291.2222,801
15 Apr 202492.0093.4091.2492.2592.2515,351
12 Apr 202494.6595.3591.5591.8291.8246,845
11 Apr 202493.0395.6592.2093.7893.7825,168
10 Apr 202493.0795.4592.1093.1893.1829,743
09 Apr 202489.8293.9087.9092.2092.2086,907
08 Apr 202491.5393.1088.7090.0590.05224,450
05 Apr 202493.8896.1091.0593.6893.6845,303
04 Apr 202499.15100.1094.9095.8895.88105,655
03 Apr 202499.7599.8095.6598.2598.25408,288
02 Apr 202497.03102.5095.30100.32100.32103,352
28 Mar 2024100.00109.7095.5696.4196.41258,673
27 Mar 2024121.43122.10119.90120.95120.9518,687
26 Mar 2024123.78124.40120.85121.63121.6315,284
25 Mar 2024122.20123.95121.25122.20122.2018,430
22 Mar 2024123.38124.05120.90121.38121.3835,046
21 Mar 2024122.70125.15119.50123.68123.6823,103
20 Mar 2024122.00122.90120.15120.40120.4014,847
19 Mar 2024122.85124.30120.80121.72121.7218,460
18 Mar 2024125.13126.05123.00123.53123.5315,634
15 Mar 2024129.32130.40124.80125.78125.7836,967
14 Mar 2024133.02134.00129.60129.18129.1825,679
13 Mar 2024130.90133.20129.40133.02133.0238,433
12 Mar 2024128.00130.70126.65129.88129.8865,038
11 Mar 2024129.07129.95126.50128.60128.6073,594
08 Mar 2024137.48138.20130.65131.38131.3816,414
07 Mar 2024134.20137.36130.70135.57135.5715,749
06 Mar 2024133.38135.15131.70134.45134.4513,522
05 Mar 2024135.02136.55132.55133.88133.889,352
04 Mar 2024137.02138.90135.55135.88135.8814,512
01 Mar 2024137.02138.00134.30136.60136.6014,101
29 Feb 2024137.77138.70134.95135.13135.138,674
28 Feb 2024140.95142.80137.55138.45138.456,978
27 Feb 2024139.27142.80137.35141.88141.8817,414
26 Feb 2024139.57141.35138.80139.43139.4311,345
23 Feb 2024142.60144.00140.47141.13141.1311,517
22 Feb 2024145.43148.30142.40143.43143.4354,529
21 Feb 2024139.82142.00138.15139.38139.3810,932
20 Feb 2024143.02142.10138.10139.13139.1326,219
19 Feb 2024143.63146.65142.20142.30142.3030,318
16 Feb 2024147.02149.50144.20144.30144.3017,055
15 Feb 2024148.30149.90144.10144.25144.2523,662
14 Feb 2024142.65146.95140.65145.57145.5728,919
13 Feb 2024145.32146.05141.25141.63141.6333,526
12 Feb 2024142.70146.25141.30145.07145.0784,134
09 Feb 2024136.70144.90135.25142.45142.4553,589
08 Feb 2024127.47138.35126.60137.27137.27120,906
07 Feb 2024131.48132.70129.80129.82129.8215,887
06 Feb 2024132.50134.35130.10131.63131.6330,476
05 Feb 2024136.80136.80131.50132.40132.4016,195
02 Feb 2024138.50139.80136.90139.48139.4812,140
01 Feb 2024134.85140.60134.00138.05138.0520,070
31 Jan 2024135.13137.55134.65134.70134.7017,043
30 Jan 2024135.82136.70134.20136.05136.0551,728
29 Jan 2024136.40136.85133.05134.95134.9525,494
26 Jan 2024137.27139.80134.75136.85136.8542,541
25 Jan 2024141.27143.55136.35138.40138.4020,048
24 Jan 2024142.85145.00141.10142.85142.8540,600
23 Jan 2024142.35142.85140.20140.25140.2527,738
22 Jan 2024144.35145.95141.40142.95142.9534,191
19 Jan 2024142.70143.75139.15142.00142.0031,471
18 Jan 2024134.05140.90132.60139.68139.6826,397
17 Jan 2024139.23140.70132.00132.05132.0533,308
16 Jan 2024139.63140.65136.70137.93137.9329,991
15 Jan 2024142.20148.25139.75140.60140.60100,223
12 Jan 2024146.50147.45145.70147.77147.7717,607
11 Jan 2024152.80154.90146.03147.43147.4390,508
10 Jan 2024150.35153.35149.90151.23151.2315,197
09 Jan 2024152.15154.05149.18150.20150.2012,556
08 Jan 2024147.48152.45147.15152.45152.4528,548
05 Jan 2024147.27149.15144.25148.85148.8515,598
04 Jan 2024150.40151.50145.15148.30148.3020,129
03 Jan 2024158.35159.50150.00151.38151.3814,351
02 Jan 2024162.00164.30158.20159.82159.8216,332
29 Dec 2023163.23164.30159.55163.57163.5712,474
28 Dec 2023165.13164.95162.70164.55164.5511,028
27 Dec 2023162.15167.10163.50166.40166.4021,000
22 Dec 2023161.48164.30161.00161.43161.4313,699
21 Dec 2023162.25163.95158.95161.02161.0210,834
20 Dec 2023161.88164.90160.60162.80162.8027,828
19 Dec 2023162.45164.80162.30162.35162.35179,890
18 Dec 2023165.27167.55161.80162.00162.0020,602
15 Dec 2023167.27167.95163.05165.88165.8839,462
14 Dec 2023167.02170.75163.80168.65168.6586,691
13 Dec 2023167.63170.00163.80164.25164.2526,038
12 Dec 2023162.50167.91162.35167.43167.4328,969
11 Dec 2023161.48162.55160.40161.68161.6824,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...