UK markets closed

Soitec SA (SOH1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
106.00-0.80 (-0.75%)
At close: 08:09AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024106.00106.00106.00106.00106.00-
20 Jun 2024106.80106.80106.80106.80106.80-
19 Jun 2024110.00110.00110.00110.00110.00-
18 Jun 2024109.40109.40109.40109.40109.40-
17 Jun 2024110.20110.20110.20110.20110.20-
14 Jun 2024115.70115.70115.70115.70115.70-
13 Jun 2024118.00118.00118.00118.00118.00-
12 Jun 2024113.50113.50113.50113.50113.50-
11 Jun 2024111.80111.80111.80111.80111.80-
10 Jun 2024111.10111.10111.10111.10111.10-
07 Jun 2024111.60111.60111.60111.60111.60-
06 Jun 2024112.80112.80112.80112.80112.80-
05 Jun 2024109.70109.70109.70109.70109.70-
04 Jun 2024107.00107.00107.00107.00107.00-
03 Jun 2024111.90111.90111.90111.90111.90-
31 May 2024111.00111.00111.00111.00111.00-
30 May 2024108.40108.40108.40108.40108.40-
29 May 2024112.20112.20112.20112.20112.20-
28 May 2024110.90110.90110.90110.90110.90-
27 May 2024114.20114.20114.20114.20114.20-
24 May 2024109.70109.70109.70109.70109.70-
23 May 2024115.80115.80115.80115.80115.80-
22 May 2024112.40112.40112.40112.40112.40-
21 May 2024111.30111.30111.30111.30111.30-
20 May 2024109.90109.90109.90109.90109.90-
17 May 2024110.50110.50110.50110.50110.50-
16 May 2024108.10108.10108.10108.10108.10-
15 May 2024104.80104.80104.80104.80104.80-
14 May 202498.2598.2598.2598.2598.25-
13 May 202499.5099.5099.5099.5099.50-
10 May 202497.6097.6097.6097.6097.60-
09 May 202496.4596.4596.4596.4596.45-
08 May 202496.4596.4596.4596.4596.45-
07 May 202495.5095.5095.5095.5095.50-
06 May 202494.2094.2094.2094.2094.20-
03 May 202491.8591.8591.8591.8591.85-
02 May 202492.4592.4592.4592.4592.45-
30 Apr 202491.8591.8591.8591.8591.85-
29 Apr 202492.6092.6092.6092.6092.60-
26 Apr 202489.3089.3089.3089.3089.30-
25 Apr 202490.6590.6590.6590.6590.65-
24 Apr 202490.6590.6590.6590.6590.65-
23 Apr 202487.4087.4087.4087.4087.40-
22 Apr 202487.9587.9587.9587.9587.95-
19 Apr 202488.6088.6088.6088.6088.60-
18 Apr 202491.0091.0091.0091.0091.00-
17 Apr 202489.4089.4089.4089.4089.40-
16 Apr 202489.8589.8589.8589.8589.85-
15 Apr 202492.2092.2092.2092.2092.20-
12 Apr 202494.3594.3594.3594.3594.35-
11 Apr 202493.2093.2093.2093.2093.20-
10 Apr 202493.1093.1093.1093.1093.10-
09 Apr 202490.2090.2090.2090.2090.20-
08 Apr 202492.4592.4592.4592.4592.45-
05 Apr 202493.5593.5593.5593.5593.55-
04 Apr 202498.1098.1098.1098.1098.10-
03 Apr 202498.4098.4098.4098.4098.40-
02 Apr 202497.1097.1097.1097.1097.10-
28 Mar 2024111.50111.50111.50111.50111.50-
27 Mar 2024121.40121.40121.40121.40121.40-
26 Mar 2024123.65123.65123.65123.65123.65-
25 Mar 2024121.80121.80121.80121.80121.80-
22 Mar 2024123.05123.05123.05123.05123.05-
21 Mar 2024121.75121.75121.75121.75121.75-
20 Mar 2024122.00122.00122.00122.00122.00-
19 Mar 2024122.95122.95122.95122.95122.95-
18 Mar 2024125.00125.00125.00125.00125.00-
15 Mar 2024129.30129.30129.30129.30129.30-
14 Mar 2024132.80132.80132.80132.80132.80-
13 Mar 2024130.40130.40130.40130.40130.40-
12 Mar 2024128.10128.10128.10128.10128.10-
11 Mar 2024129.90129.90129.90129.90129.90-
08 Mar 2024137.30137.30137.30137.30137.30-
07 Mar 2024134.15134.15134.15134.15134.15-
06 Mar 2024132.55132.55132.55132.55132.55-
05 Mar 2024134.10134.10134.10134.10134.10-
04 Mar 2024137.35137.35137.35137.35137.35-
01 Mar 2024135.75135.75135.75135.75135.75-
29 Feb 2024137.80137.80137.80137.80137.80-
28 Feb 2024141.70141.70141.70141.70141.70-
27 Feb 2024139.10139.10139.10139.10139.10-
26 Feb 2024140.05140.05140.05140.05140.05-
23 Feb 2024143.10143.10143.10143.10143.10-
22 Feb 2024140.50140.50140.50140.50140.50-
21 Feb 2024140.35140.35140.35140.35140.35-
20 Feb 2024141.90141.90141.90141.90141.90-
19 Feb 2024145.20145.20145.20145.20145.20-
16 Feb 2024145.70145.70145.70145.70145.70-
15 Feb 2024145.90145.90145.90145.90145.90-
14 Feb 2024141.45141.45141.45141.45141.45-
13 Feb 2024144.60144.60144.60144.60144.60-
12 Feb 2024142.65142.65142.65142.65142.65-
09 Feb 2024137.15137.15137.15137.15137.15-
08 Feb 2024123.85123.85123.85123.85123.85-
07 Feb 2024131.90131.90131.90131.90131.90-
06 Feb 2024133.30133.30133.30133.30133.30-
05 Feb 2024137.60137.60137.60137.60137.60-
02 Feb 2024138.45138.45138.45138.45138.45-
01 Feb 2024134.30134.30134.30134.30134.30-
31 Jan 2024136.45136.45136.45136.45136.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...