UK markets open in 6 hours 18 minutes

Soitec SA (0RMT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
151.78+4.53 (+3.08%)
At close: 06:18PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202490.4091.9089.6989.7089.708,518
17 Apr 202490.5091.5589.6590.3590.3516,496
16 Apr 202491.0391.4088.3090.2090.2022,801
15 Apr 202492.0093.4091.2491.7491.7415,351
12 Apr 202494.6595.3591.5592.4692.4646,846
11 Apr 202493.0395.6592.2093.3493.3425,168
10 Apr 202493.0795.4592.1093.6593.6529,744
09 Apr 202489.8293.9087.9091.8491.8486,908
08 Apr 202491.5393.1088.7089.6089.60224,451
05 Apr 202493.8896.1091.0591.7091.7045,304
04 Apr 202499.15100.1094.9095.7695.76105,655
03 Apr 202499.7599.8095.6598.7198.71408,289
02 Apr 202497.03102.5095.30100.33100.33103,352
28 Mar 2024100.00109.7095.5697.1297.12258,673
27 Mar 2024121.43122.10119.90120.92120.9218,687
26 Mar 2024123.78124.40120.85121.77121.7715,284
25 Mar 2024122.20123.95121.25122.69122.6918,430
22 Mar 2024123.38124.05120.90122.28122.2835,047
21 Mar 2024122.70125.15119.50123.74123.7423,103
20 Mar 2024122.00122.90120.15120.24120.2414,848
19 Mar 2024122.85124.30120.80122.59122.5918,460
18 Mar 2024125.13126.05123.00123.92123.9215,634
15 Mar 2024129.32130.40124.81127.60127.607,056
14 Mar 2024133.02134.00129.60131.11131.1125,680
13 Mar 2024130.90133.20129.40132.57132.5738,433
12 Mar 2024128.00130.70126.65130.20130.2051,786
11 Mar 2024129.07129.95126.50127.76127.7673,594
08 Mar 2024137.48138.20130.80135.06135.063,684
07 Mar 2024134.20137.36130.70135.18135.1815,749
06 Mar 2024133.38135.15131.70134.64134.6413,522
05 Mar 2024135.02136.55132.55132.73132.739,353
04 Mar 2024137.02138.90135.55136.54136.5414,513
01 Mar 2024137.02138.00134.30137.06137.0614,102
29 Feb 2024137.77138.70134.95135.15135.158,675
28 Feb 2024140.95142.80137.55137.86137.866,979
27 Feb 2024139.27142.80137.35141.78141.7817,414
26 Feb 2024139.57141.35138.80139.39139.3911,346
23 Feb 2024142.60144.00140.47140.48140.4811,518
22 Feb 2024145.43148.30142.40143.17143.1754,529
21 Feb 2024139.82142.00138.15138.66138.6610,933
20 Feb 2024143.02142.10138.10139.33139.3326,220
19 Feb 2024143.63146.65142.20142.73142.7330,318
16 Feb 2024147.02149.50144.20146.95146.9517,055
15 Feb 2024148.30149.90144.10146.80146.8023,662
14 Feb 2024142.65146.95140.65145.57145.5728,919
13 Feb 2024145.32146.05141.25143.01143.0133,526
12 Feb 2024142.70146.25141.30144.94144.9484,135
09 Feb 2024136.70144.90135.25136.06136.0653,590
08 Feb 2024127.47138.35126.60134.93134.93120,907
07 Feb 2024131.48132.70129.80130.64130.646,611
06 Feb 2024132.50134.35130.10131.17131.1730,476
05 Feb 2024136.80136.80131.50132.93132.9316,196
02 Feb 2024138.50139.80136.90138.99138.992,265
01 Feb 2024134.85140.60134.00138.88138.882,023
31 Jan 2024135.13137.55134.65135.22135.2217,043
30 Jan 2024135.82136.70134.20135.58135.5851,728
29 Jan 2024136.40136.85133.05135.06135.0625,494
26 Jan 2024137.27139.80134.75136.53136.5342,541
25 Jan 2024141.27143.55136.35138.91138.9120,048
24 Jan 2024142.85145.00141.10142.82142.8240,600
23 Jan 2024142.35142.85140.20140.54140.5427,738
22 Jan 2024144.35145.95141.40143.57143.5734,192
19 Jan 2024142.70143.75139.15142.28142.2831,472
18 Jan 2024134.05140.90132.60140.31140.3126,397
17 Jan 2024139.23140.70132.00132.92132.9233,308
16 Jan 2024139.63140.65136.70138.16138.1629,992
15 Jan 2024146.95148.25139.75141.41141.41100,224
12 Jan 2024146.50147.45145.70147.00147.0017,607
11 Jan 2024152.80154.90146.03147.30147.3090,509
10 Jan 2024150.35153.35149.90152.47152.4715,198
09 Jan 2024152.15154.05149.18150.83150.8312,557
08 Jan 2024147.48152.45147.15150.95150.9528,548
05 Jan 2024147.27149.15144.25147.71147.7115,599
04 Jan 2024150.40151.50145.15149.11149.1120,130
03 Jan 2024158.35159.50150.00151.21151.2114,352
02 Jan 2024162.00164.30158.20158.61158.6116,333
29 Dec 2023163.23164.30159.55162.15162.1512,474
28 Dec 2023165.13164.95162.70163.37163.3711,029
27 Dec 2023162.15167.10163.50164.15164.157,206
22 Dec 2023161.48164.30161.00163.06163.0613,700
21 Dec 2023162.25163.95158.95160.20160.2010,834
20 Dec 2023161.88164.90160.60162.97162.9727,829
19 Dec 2023162.45164.80162.30163.45163.45179,891
18 Dec 2023165.27167.55161.80162.45162.4520,603
15 Dec 2023167.27167.95163.05166.55166.5539,462
14 Dec 2023167.02170.75163.80167.30167.3086,691
13 Dec 2023167.63170.00163.80165.50165.508,622
12 Dec 2023162.50167.91162.35167.90167.9028,970
11 Dec 2023161.48162.55160.40162.22162.2224,248
08 Dec 2023157.77161.55156.20159.68159.6833,796
07 Dec 2023158.20159.90155.55157.10157.1013,602
06 Dec 2023157.88159.70157.55158.83158.8312,897
05 Dec 2023153.02157.55150.05156.85156.8523,472
04 Dec 2023161.52163.28152.00152.98152.9851,047
01 Dec 2023164.00167.45160.10161.65161.6529,566
30 Nov 2023165.02167.30164.00166.45166.4538,773
29 Nov 2023160.20166.95160.70163.92163.9234,779
28 Nov 2023160.75161.50159.60160.23160.2312,586
27 Nov 2023162.60164.55159.65159.87159.8716,940
24 Nov 2023161.82164.00161.55162.75162.7511,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...