UK markets closed

Soitec SA (SOI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
92.35+3.80 (+4.29%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202489.7592.6089.2092.3592.3586,600
25 Apr 202490.0091.3588.2088.5588.5568,883
24 Apr 202493.8595.3090.3091.0091.00143,715
23 Apr 202488.2590.2587.7090.2590.2573,860
22 Apr 202486.9588.4586.9587.2087.2065,777
19 Apr 202486.5588.3586.0087.2087.2089,479
18 Apr 202490.4591.9589.6089.7089.7084,036
17 Apr 202490.3091.1589.5090.7090.7072,432
16 Apr 202489.0091.5088.5091.0091.0072,132
15 Apr 202492.1093.1591.1591.2591.2558,712
12 Apr 202495.0095.0091.4592.6092.60108,041
11 Apr 202492.8095.6592.5093.7593.7580,533
10 Apr 202492.8595.1092.0593.1093.1094,870
09 Apr 202489.8594.0088.9092.7092.70175,600
08 Apr 202491.0091.7588.8090.0590.05168,803
05 Apr 202493.4594.7091.0092.5092.50165,997
04 Apr 202499.4599.5094.5595.5095.50139,923
03 Apr 202497.7099.5095.5099.1099.10204,939
02 Apr 202497.00102.7096.7099.8099.80244,371
28 Mar 2024101.00110.0595.6095.9095.90664,734
27 Mar 2024120.70122.00120.15120.75120.7565,407
26 Mar 2024123.50123.50120.80121.75121.7561,688
25 Mar 2024121.85123.95121.25123.65123.6548,667
22 Mar 2024123.00124.10120.85122.20122.2076,409
21 Mar 2024123.00125.25122.40123.75123.75101,670
20 Mar 2024122.00122.55120.05120.25120.2579,141
19 Mar 2024121.90123.35121.40122.65122.6588,152
18 Mar 2024125.15126.00122.80123.55123.5579,937
15 Mar 2024129.10129.65124.80124.80124.80173,414
14 Mar 2024133.30133.95129.25129.60129.6079,360
13 Mar 2024130.90133.30130.55132.90132.90104,241
12 Mar 2024127.55130.90126.95130.20130.2081,567
11 Mar 2024128.00129.70126.50127.55127.5579,750
08 Mar 2024137.50137.50130.65130.65130.6573,544
07 Mar 2024133.65137.35132.75137.35137.3547,602
06 Mar 2024132.35135.25132.35134.65134.6599,661
05 Mar 2024134.15134.50132.50132.60132.6061,893
04 Mar 2024137.80139.20135.45135.70135.7053,182
01 Mar 2024136.85137.85134.85137.20137.2058,029
29 Feb 2024137.65137.65134.90135.15135.1569,924
28 Feb 2024140.90140.90137.35137.85137.8563,035
27 Feb 2024139.45142.75137.30141.90141.9059,616
26 Feb 2024139.50141.00138.80139.45139.4544,890
23 Feb 2024143.00144.40140.50140.50140.5053,028
22 Feb 2024146.65148.60141.95143.10143.1099,779
21 Feb 2024140.60142.25138.10139.35139.3556,069
20 Feb 2024141.35141.35137.95140.30140.3082,180
19 Feb 2024143.75144.50142.25142.25142.2556,357
16 Feb 2024146.05149.65144.05145.75145.7559,916
15 Feb 2024148.85149.10144.15145.05145.0578,180
14 Feb 2024141.25147.00140.75145.95145.9589,589
13 Feb 2024144.00144.65141.05141.75141.75101,972
12 Feb 2024142.90146.25142.85145.15145.15138,310
09 Feb 2024136.70145.05135.40142.20142.20154,754
08 Feb 2024127.00138.75126.65137.35137.35255,251
07 Feb 2024131.90132.00129.80130.05130.0555,846
06 Feb 2024133.35134.35130.15131.90131.9048,308
05 Feb 2024136.65136.65131.60132.65132.6569,293
02 Feb 2024138.90139.95137.60137.60137.6050,565
01 Feb 2024134.60140.80133.90137.75137.7571,126
31 Jan 2024135.05136.30134.45135.40135.4051,662
30 Jan 2024135.90136.75134.15136.70136.7048,323
29 Jan 2024134.00135.05132.60135.05135.0579,985
26 Jan 2024135.50137.50134.90136.00136.0092,114
25 Jan 2024141.00141.00136.05138.95138.9588,267
24 Jan 2024144.60145.65141.15142.65142.6561,039
23 Jan 2024142.65142.75140.10140.35140.3548,127
22 Jan 2024143.95146.00142.40142.40142.4065,898
19 Jan 2024142.00143.90140.35142.30142.3072,427
18 Jan 2024135.70141.00135.60140.00140.0073,112
17 Jan 2024138.75138.75132.00133.45133.4596,236
16 Jan 2024138.15140.15136.65139.85139.8593,026
15 Jan 2024142.35142.65139.65139.80139.8088,157
12 Jan 2024147.15148.10145.60147.35147.3561,787
11 Jan 2024154.00154.80146.05146.05146.0571,349
10 Jan 2024150.85153.40150.85152.50152.5057,691
09 Jan 2024152.15152.90148.80150.85150.8531,507
08 Jan 2024147.40152.45147.15152.00152.0065,019
05 Jan 2024147.20149.15144.25148.15148.1558,577
04 Jan 2024150.50150.85145.15149.10149.1074,531
03 Jan 2024156.60157.55149.95150.55150.5569,210
02 Jan 2024162.25164.10158.20158.50158.5043,880
29 Dec 2023163.20164.00161.80161.80161.8024,030
28 Dec 2023164.95164.95162.70163.30163.3025,318
27 Dec 2023163.50167.10163.50164.50164.5049,241
22 Dec 2023161.85164.30160.90163.20163.2028,965
21 Dec 2023161.30162.50158.95162.50162.5040,186
20 Dec 2023163.90163.90160.65162.95162.9540,997
19 Dec 2023162.65164.65162.00163.45163.4553,257
18 Dec 2023165.30165.65161.80162.45162.4548,330
15 Dec 2023166.25168.30163.15166.55166.55246,619
14 Dec 2023168.15170.75167.00167.30167.3094,475
13 Dec 2023167.95170.10163.70164.80164.8070,685
12 Dec 2023162.95167.90162.95167.90167.9091,261
11 Dec 2023161.25162.85160.65162.25162.2542,251
08 Dec 2023157.60161.55156.80161.55161.5556,136
07 Dec 2023157.25157.75154.45157.15157.1536,553
06 Dec 2023157.75159.75156.85158.90158.9036,465
05 Dec 2023153.30157.80152.30156.85156.8557,363
04 Dec 2023161.55162.15152.00153.00153.00115,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...