Soitec SA (SOI.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 120.00 | 125.30 | 118.80 | 122.50 | +1.45% | 166,335 |
| 2026-08-06 | 117.60 | 121.70 | 115.15 | 120.75 | +1.22% | 172,943 |
| 2026-08-05 | 122.85 | 126.00 | 117.05 | 119.30 | -0.67% | 321,768 |
| 2026-08-04 | 113.90 | 120.40 | 112.80 | 120.10 | +9.88% | 395,139 |
| 2026-08-03 | 107.55 | 111.30 | 101.15 | 109.30 | +5.10% | 232,678 |
| 2026-07-31 | 111.20 | 114.20 | 103.30 | 104.00 | -0.43% | 556,370 |
| 2026-07-30 | 96.74 | 108.55 | 95.10 | 104.45 | +8.58% | 433,918 |
| 2026-07-29 | 96.26 | 100.25 | 94.10 | 96.20 | -3.20% | 393,671 |
| 2026-07-28 | 104.60 | 105.00 | 93.42 | 99.38 | -7.16% | 570,974 |
| 2026-07-27 | 113.15 | 118.60 | 107.00 | 107.05 | -7.11% | 328,442 |
| 2026-07-24 | 113.05 | 118.55 | 112.00 | 115.25 | -1.33% | 396,923 |
| 2026-07-23 | 120.00 | 128.00 | 113.40 | 116.80 | +21.64% | 967,520 |
| 2026-07-22 | 92.14 | 97.48 | 91.44 | 96.02 | +0.57% | 292,712 |
| 2026-07-21 | 88.88 | 95.72 | 88.42 | 95.48 | +10.51% | 305,274 |
| 2026-07-20 | 87.14 | 87.96 | 82.76 | 86.40 | -1.08% | 383,755 |
| 2026-07-17 | 86.18 | 88.20 | 81.66 | 87.34 | -3.15% | 430,530 |
| 2026-07-16 | 96.62 | 97.48 | 87.86 | 90.18 | -7.64% | 410,321 |
| 2026-07-15 | 106.30 | 107.80 | 97.64 | 97.64 | -4.97% | 606,484 |
| 2026-07-14 | 97.26 | 104.65 | 96.86 | 102.75 | +5.00% | 375,594 |
| 2026-07-13 | 93.80 | 99.10 | 92.74 | 97.86 | -0.14% | 329,205 |
| 2026-07-10 | 101.50 | 102.45 | 95.06 | 98.00 | -5.86% | 301,979 |
| 2026-07-09 | 102.25 | 106.10 | 101.45 | 104.10 | +5.86% | 312,587 |
| 2026-07-08 | 97.58 | 99.96 | 94.44 | 98.34 | +0.18% | 296,093 |
| 2026-07-07 | 113.35 | 113.40 | 97.54 | 98.16 | -17.09% | 797,073 |
| 2026-07-06 | 113.70 | 118.70 | 113.00 | 118.40 | +0.94% | 173,826 |
| 2026-07-03 | 115.00 | 118.80 | 113.55 | 117.30 | +4.97% | 176,890 |
| 2026-07-02 | 111.10 | 118.63 | 109.40 | 111.75 | -4.20% | 264,841 |
| 2026-07-01 | 116.75 | 124.45 | 113.38 | 116.65 | -0.55% | 309,543 |
| 2026-06-30 | 118.85 | 119.30 | 113.25 | 117.30 | +2.62% | 230,233 |
| 2026-06-29 | 118.65 | 125.20 | 111.15 | 114.30 | -0.04% | 466,001 |
| 2026-06-26 | 110.70 | 114.35 | 108.00 | 114.35 | +1.87% | 358,682 |
| 2026-06-25 | 117.55 | 120.90 | 108.10 | 112.25 | +4.61% | 524,563 |
| 2026-06-24 | 122.10 | 122.85 | 105.50 | 107.30 | -10.88% | 431,118 |
| 2026-06-23 | 124.35 | 125.60 | 114.35 | 120.40 | -6.99% | 407,147 |
| 2026-06-22 | 120.90 | 132.50 | 118.60 | 129.45 | +9.24% | 311,323 |
| 2026-06-19 | 117.50 | 122.35 | 117.25 | 118.50 | +1.72% | 657,211 |
| 2026-06-18 | 123.00 | 125.00 | 114.10 | 116.50 | -6.58% | 698,203 |
| 2026-06-17 | 129.60 | 130.70 | 124.10 | 124.70 | -3.07% | 312,748 |
| 2026-06-16 | 135.90 | 140.20 | 127.25 | 128.65 | -7.31% | 279,218 |
| 2026-06-15 | 139.00 | 142.90 | 132.45 | 138.80 | +1.06% | 441,475 |
| 2026-06-12 | 134.20 | 137.35 | 127.80 | 137.35 | +6.80% | 342,013 |
| 2026-06-11 | 129.75 | 133.35 | 127.05 | 128.60 | +2.59% | 433,290 |
| 2026-06-10 | 137.25 | 137.80 | 118.50 | 125.35 | -10.56% | 936,562 |
| 2026-06-09 | 159.95 | 160.40 | 140.15 | 140.15 | -10.42% | 444,225 |
| 2026-06-08 | 138.15 | 158.80 | 137.30 | 156.45 | +6.68% | 558,104 |
| 2026-06-05 | 152.00 | 152.55 | 145.30 | 146.65 | -6.29% | 327,647 |
| 2026-06-04 | 161.05 | 162.55 | 149.10 | 156.50 | -5.55% | 512,760 |
| 2026-06-03 | 154.50 | 166.75 | 153.10 | 165.70 | +8.27% | 673,201 |
| 2026-06-02 | 147.20 | 157.45 | 143.95 | 153.05 | +3.97% | 606,843 |
| 2026-06-01 | 179.00 | 179.35 | 147.20 | 147.20 | -17.09% | 823,105 |
| 2026-05-29 | 191.30 | 200.50 | 175.50 | 177.55 | -7.62% | 511,480 |
| 2026-05-28 | 159.95 | 193.30 | 157.50 | 192.20 | +24.64% | 950,641 |
| 2026-05-27 | 163.80 | 167.75 | 151.35 | 154.20 | -7.50% | 499,312 |
| 2026-05-26 | 172.00 | 175.00 | 164.40 | 166.70 | -5.45% | 563,812 |
| 2026-05-25 | 179.30 | 182.00 | 173.15 | 176.30 | -0.59% | 289,004 |
| 2026-05-22 | 169.40 | 178.90 | 168.70 | 177.35 | +6.45% | 359,578 |
| 2026-05-21 | 161.85 | 169.30 | 157.70 | 166.60 | +5.44% | 357,940 |
| 2026-05-20 | 148.00 | 160.70 | 147.00 | 158.00 | +10.37% | 579,871 |
| 2026-05-19 | 143.50 | 150.25 | 138.00 | 143.15 | +2.07% | 393,617 |
| 2026-05-18 | 144.00 | 149.70 | 139.65 | 140.25 | -5.27% | 305,448 |
| 2026-05-15 | 141.00 | 151.75 | 136.10 | 148.05 | -2.53% | 538,593 |
| 2026-05-14 | 155.85 | 157.75 | 149.90 | 151.90 | -2.53% | 259,165 |
| 2026-05-13 | 154.45 | 159.80 | 149.25 | 155.85 | +7.71% | 394,478 |
| 2026-05-12 | 159.75 | 161.50 | 142.00 | 144.70 | -10.51% | 601,885 |
| 2026-05-11 | 171.10 | 180.00 | 159.15 | 161.70 | -5.63% | 744,456 |
| 2026-05-08 | 156.00 | 173.80 | 152.05 | 171.35 | +13.67% | 854,912 |
| 2026-05-07 | 151.50 | 158.45 | 144.80 | 150.75 | +2.66% | 586,974 |
| 2026-05-06 | 161.00 | 161.90 | 138.60 | 146.85 | -7.00% | 1,132,467 |
| 2026-05-05 | 150.00 | 159.25 | 135.45 | 157.90 | +2.87% | 1,041,908 |
| 2026-05-04 | 139.60 | 153.55 | 138.00 | 153.50 | +20.91% | 871,124 |
| 2026-04-30 | 118.15 | 131.80 | 118.05 | 126.95 | +12.25% | 1,249,171 |
| 2026-04-29 | 101.35 | 113.95 | 100.85 | 113.10 | +14.52% | 687,489 |
| 2026-04-28 | 105.00 | 108.50 | 96.02 | 98.76 | -9.85% | 665,224 |
| 2026-04-27 | 113.00 | 113.20 | 104.65 | 109.55 | -2.75% | 487,469 |
| 2026-04-24 | 106.80 | 116.90 | 101.55 | 112.65 | +5.68% | 519,749 |
| 2026-04-23 | 109.45 | 113.00 | 103.65 | 106.60 | -2.83% | 657,311 |
| 2026-04-22 | 97.48 | 117.00 | 96.10 | 109.70 | +8.88% | 910,027 |
| 2026-04-21 | 97.78 | 105.55 | 95.90 | 100.75 | +0.75% | 885,725 |
| 2026-04-20 | 99.68 | 114.55 | 98.66 | 100.00 | +2.23% | 1,544,783 |
| 2026-04-17 | 86.46 | 101.45 | 85.80 | 97.82 | +14.44% | 1,352,720 |
| 2026-04-16 | 78.64 | 86.50 | 78.24 | 85.48 | +11.27% | 829,167 |
| 2026-04-15 | 74.00 | 80.24 | 72.62 | 76.82 | +6.19% | 928,668 |
| 2026-04-14 | 66.30 | 73.00 | 66.30 | 72.34 | +11.91% | 705,812 |
| 2026-04-13 | 62.00 | 66.20 | 61.06 | 64.64 | +1.41% | 416,091 |
| 2026-04-10 | 55.66 | 65.16 | 55.66 | 63.74 | +19.01% | 914,871 |
| 2026-04-09 | 53.86 | 54.22 | 51.94 | 53.56 | -1.22% | 189,682 |
| 2026-04-08 | 53.62 | 55.64 | 52.00 | 54.22 | +10.65% | 581,665 |
| 2026-04-07 | 49.57 | 51.54 | 48.55 | 49.00 | -2.00% | 336,714 |
| 2026-04-02 | 51.48 | 51.48 | 48.82 | 50.00 | -5.80% | 459,972 |
| 2026-04-01 | 55.32 | 55.42 | 53.04 | 53.08 | +2.79% | 266,740 |
| 2026-03-31 | 50.88 | 52.78 | 50.00 | 51.64 | -0.31% | 185,623 |
| 2026-03-30 | 53.36 | 53.90 | 50.36 | 51.80 | -3.68% | 272,903 |
| 2026-03-27 | 53.38 | 54.16 | 51.10 | 53.78 | +0.60% | 258,785 |
| 2026-03-26 | 56.84 | 57.90 | 52.10 | 53.46 | -1.98% | 443,211 |
| 2026-03-25 | 52.78 | 56.34 | 52.78 | 54.54 | +7.57% | 405,948 |
| 2026-03-24 | 51.34 | 51.72 | 47.54 | 50.70 | -2.20% | 477,007 |
| 2026-03-23 | 50.20 | 54.52 | 47.90 | 51.84 | +0.15% | 696,804 |
| 2026-03-20 | 55.62 | 58.24 | 51.40 | 51.76 | -4.47% | 514,044 |
| 2026-03-19 | 62.42 | 62.42 | 53.62 | 54.18 | -14.00% | 792,927 |
| 2026-03-18 | 62.46 | 65.16 | 61.16 | 63.00 | +2.64% | 377,000 |
| 2026-03-17 | 61.54 | 62.80 | 57.22 | 61.38 | -2.82% | 752,550 |
| 2026-03-16 | 60.00 | 64.78 | 59.76 | 63.16 | +7.05% | 718,762 |
| 2026-03-13 | 56.30 | 59.00 | 55.32 | 59.00 | +2.40% | 536,290 |
| 2026-03-12 | 52.10 | 58.88 | 49.82 | 57.62 | +12.32% | 1,176,986 |
| 2026-03-11 | 43.79 | 51.40 | 43.45 | 51.30 | +16.14% | 925,277 |
| 2026-03-10 | 42.74 | 45.63 | 42.74 | 44.17 | +5.75% | 298,538 |
| 2026-03-09 | 39.90 | 41.98 | 39.21 | 41.77 | +0.17% | 191,021 |
| 2026-03-06 | 41.71 | 43.22 | 40.71 | 41.70 | +1.58% | 186,345 |
| 2026-03-05 | 42.63 | 43.70 | 41.02 | 41.05 | -3.05% | 203,117 |
| 2026-03-04 | 41.80 | 43.65 | 41.30 | 42.34 | +0.79% | 178,358 |
| 2026-03-03 | 43.10 | 43.39 | 40.57 | 42.01 | -2.44% | 433,975 |
| 2026-03-02 | 38.50 | 43.77 | 38.04 | 43.06 | +5.28% | 366,368 |
| 2026-02-27 | 42.34 | 42.91 | 40.29 | 40.90 | -2.99% | 148,584 |
| 2026-02-26 | 41.60 | 43.77 | 41.09 | 42.16 | +1.88% | 257,000 |
| 2026-02-25 | 40.49 | 41.38 | 39.35 | 41.38 | +2.60% | 127,861 |
| 2026-02-24 | 39.26 | 40.95 | 38.86 | 40.33 | +2.80% | 225,720 |
| 2026-02-23 | 36.40 | 39.80 | 36.01 | 39.23 | +6.17% | 190,964 |
| 2026-02-20 | 36.85 | 37.34 | 36.06 | 36.95 | +1.26% | 77,888 |
| 2026-02-19 | 37.20 | 37.28 | 36.22 | 36.49 | -1.93% | 76,722 |
| 2026-02-18 | 37.31 | 38.39 | 36.87 | 37.21 | +0.27% | 144,462 |
| 2026-02-17 | 36.60 | 37.63 | 35.90 | 37.11 | +0.60% | 106,754 |
| 2026-02-16 | 37.65 | 37.68 | 36.26 | 36.89 | -1.21% | 113,991 |
| 2026-02-13 | 36.85 | 37.34 | 35.39 | 37.34 | +2.08% | 263,216 |
| 2026-02-12 | 39.02 | 39.85 | 36.57 | 36.58 | -6.45% | 493,489 |
| 2026-02-11 | 34.50 | 39.71 | 34.20 | 39.10 | +12.36% | 677,036 |
| 2026-02-10 | 32.80 | 34.80 | 32.20 | 34.80 | +7.08% | 310,611 |
| 2026-02-09 | 32.40 | 32.88 | 31.83 | 32.50 | +1.94% | 215,073 |
| 2026-02-06 | 30.50 | 32.13 | 29.85 | 31.88 | +4.80% | 249,719 |
| 2026-02-05 | 29.81 | 31.60 | 29.06 | 30.42 | +0.66% | 365,520 |
| 2026-02-04 | 25.80 | 30.79 | 25.60 | 30.22 | +23.30% | 1,086,329 |
| 2026-02-03 | 26.10 | 26.10 | 23.50 | 24.51 | -5.00% | 487,452 |
| 2026-02-02 | 25.47 | 26.33 | 25.15 | 25.80 | -2.09% | 365,885 |
| 2026-01-30 | 26.60 | 26.95 | 26.32 | 26.35 | -0.79% | 243,780 |
| 2026-01-29 | 27.87 | 28.19 | 26.36 | 26.56 | -3.35% | 125,637 |
| 2026-01-28 | 28.56 | 28.82 | 27.15 | 27.48 | -2.03% | 217,483 |
| 2026-01-27 | 27.91 | 28.19 | 27.29 | 28.05 | +1.08% | 123,552 |
| 2026-01-26 | 27.20 | 27.87 | 26.84 | 27.75 | +0.73% | 124,267 |
| 2026-01-23 | 28.46 | 28.55 | 27.21 | 27.55 | -3.30% | 204,845 |
| 2026-01-22 | 28.82 | 29.20 | 28.31 | 28.49 | +0.96% | 130,001 |
| 2026-01-21 | 27.78 | 28.44 | 27.25 | 28.22 | +2.88% | 127,448 |
| 2026-01-20 | 27.04 | 27.81 | 26.60 | 27.43 | -0.07% | 242,517 |
| 2026-01-19 | 27.39 | 28.07 | 27.20 | 27.45 | -2.63% | 146,488 |
| 2026-01-16 | 29.06 | 29.20 | 27.74 | 28.19 | -3.23% | 219,456 |
| 2026-01-15 | 28.70 | 30.85 | 28.70 | 29.13 | +3.15% | 417,771 |
| 2026-01-14 | 28.48 | 28.59 | 27.02 | 28.24 | -0.25% | 212,753 |
| 2026-01-13 | 27.15 | 28.57 | 26.32 | 28.31 | +5.99% | 216,724 |
| 2026-01-12 | 27.05 | 27.40 | 26.41 | 26.71 | -1.04% | 175,714 |
| 2026-01-09 | 26.51 | 27.11 | 25.95 | 26.99 | +3.73% | 210,423 |
| 2026-01-08 | 26.75 | 28.96 | 25.78 | 26.02 | -0.69% | 562,594 |
| 2026-01-07 | 26.20 | 26.88 | 25.84 | 26.20 | +1.71% | 194,773 |
| 2026-01-06 | 26.09 | 26.48 | 25.24 | 25.76 | -1.57% | 200,708 |
| 2026-01-05 | 25.35 | 26.80 | 25.32 | 26.17 | +5.23% | 406,271 |
| 2026-01-02 | 23.30 | 25.24 | 23.20 | 24.87 | +7.24% | 245,439 |
| 2025-12-31 | 22.93 | 23.19 | 22.81 | 23.19 | +0.39% | 65,043 |
| 2025-12-30 | 22.84 | 23.19 | 22.80 | 23.10 | +0.65% | 140,438 |
| 2025-12-29 | 23.03 | 23.29 | 22.64 | 22.95 | +0.00% | 210,160 |
| 2025-12-24 | 23.10 | 23.10 | 22.71 | 22.95 | -0.91% | 62,435 |
| 2025-12-23 | 23.08 | 23.28 | 22.82 | 23.16 | +0.35% | 140,715 |
| 2025-12-22 | 23.49 | 23.64 | 22.97 | 23.08 | -0.94% | 210,746 |
| 2025-12-19 | 23.70 | 23.76 | 23.12 | 23.30 | -2.02% | 265,287 |
| 2025-12-18 | 23.80 | 24.14 | 23.48 | 23.78 | -0.67% | 273,790 |
| 2025-12-17 | 24.68 | 25.03 | 23.94 | 23.94 | -2.84% | 193,406 |
| 2025-12-16 | 25.00 | 25.52 | 24.64 | 24.64 | -3.18% | 218,471 |
| 2025-12-15 | 25.69 | 25.94 | 25.44 | 25.45 | -1.36% | 142,603 |
| 2025-12-12 | 26.19 | 26.42 | 25.59 | 25.80 | -0.73% | 99,097 |
| 2025-12-11 | 25.50 | 26.27 | 25.12 | 25.99 | +1.52% | 122,985 |
| 2025-12-10 | 25.93 | 26.34 | 25.50 | 25.60 | -2.03% | 117,079 |
| 2025-12-09 | 26.32 | 26.50 | 25.87 | 26.13 | -0.91% | 105,481 |
| 2025-12-08 | 27.00 | 27.28 | 25.98 | 26.37 | -2.77% | 158,472 |
| 2025-12-05 | 26.43 | 27.78 | 25.95 | 27.12 | +3.43% | 214,142 |
| 2025-12-04 | 26.18 | 27.05 | 26.08 | 26.22 | +2.74% | 182,074 |
| 2025-12-03 | 25.55 | 26.45 | 25.29 | 25.52 | +1.55% | 173,458 |
| 2025-12-02 | 26.04 | 26.12 | 25.05 | 25.13 | -4.30% | 302,985 |
| 2025-12-01 | 26.46 | 26.59 | 25.76 | 26.26 | -1.09% | 164,376 |
| 2025-11-28 | 27.77 | 28.04 | 25.94 | 26.55 | -3.63% | 344,015 |
| 2025-11-27 | 26.40 | 27.71 | 26.30 | 27.55 | +4.12% | 310,537 |
| 2025-11-26 | 24.53 | 26.53 | 24.50 | 26.46 | +9.11% | 501,632 |
| 2025-11-25 | 24.38 | 25.09 | 23.39 | 24.25 | +1.89% | 477,348 |
| 2025-11-24 | 22.99 | 24.06 | 22.85 | 23.80 | +2.15% | 475,662 |
| 2025-11-21 | 23.40 | 23.96 | 22.62 | 23.30 | -3.40% | 792,208 |
| 2025-11-20 | 35.00 | 35.30 | 23.75 | 24.12 | -30.09% | 2,269,960 |
| 2025-11-19 | 34.93 | 35.13 | 34.00 | 34.50 | -0.89% | 124,672 |
| 2025-11-18 | 36.10 | 36.25 | 34.19 | 34.81 | -6.35% | 197,967 |
| 2025-11-17 | 37.69 | 38.61 | 36.79 | 37.17 | -1.14% | 121,407 |
| 2025-11-14 | 37.76 | 37.82 | 36.60 | 37.60 | -1.10% | 83,697 |
| 2025-11-13 | 39.36 | 40.74 | 37.84 | 38.02 | -3.94% | 105,900 |
| 2025-11-12 | 37.33 | 39.67 | 36.32 | 39.58 | +7.09% | 203,496 |
| 2025-11-11 | 37.28 | 37.83 | 36.63 | 36.96 | -0.59% | 61,284 |
| 2025-11-10 | 38.08 | 38.24 | 37.00 | 37.18 | +0.32% | 74,295 |
| 2025-11-07 | 37.45 | 38.24 | 36.72 | 37.06 | -1.04% | 94,294 |
| 2025-11-06 | 38.80 | 40.11 | 37.20 | 37.45 | -4.12% | 120,293 |
| 2025-11-05 | 37.94 | 39.23 | 37.29 | 39.06 | +1.17% | 106,452 |
| 2025-11-04 | 39.33 | 39.71 | 38.23 | 38.61 | -3.98% | 109,262 |
| 2025-11-03 | 40.58 | 41.26 | 38.59 | 40.21 | -2.05% | 112,618 |
| 2025-10-31 | 41.57 | 42.03 | 41.05 | 41.05 | -1.72% | 115,281 |
| 2025-10-30 | 41.25 | 42.35 | 41.06 | 41.77 | +0.89% | 85,321 |
| 2025-10-29 | 39.30 | 41.64 | 39.25 | 41.40 | +5.02% | 163,251 |
| 2025-10-28 | 41.46 | 43.03 | 39.42 | 39.42 | -7.66% | 224,751 |
| 2025-10-27 | 43.30 | 43.63 | 42.02 | 42.69 | -1.39% | 125,782 |
| 2025-10-24 | 43.50 | 44.28 | 43.01 | 43.29 | +0.79% | 148,340 |
| 2025-10-23 | 40.96 | 42.95 | 40.77 | 42.95 | +4.25% | 190,788 |
| 2025-10-22 | 41.32 | 41.81 | 40.85 | 41.20 | -2.16% | 129,387 |
| 2025-10-21 | 39.02 | 42.25 | 38.84 | 42.11 | +7.81% | 235,438 |
| 2025-10-20 | 38.16 | 39.20 | 37.42 | 39.06 | +3.17% | 104,369 |
| 2025-10-17 | 38.47 | 38.55 | 37.42 | 37.86 | -3.34% | 120,886 |
| 2025-10-16 | 39.40 | 39.90 | 38.52 | 39.17 | -0.53% | 127,208 |
| 2025-10-15 | 37.11 | 39.64 | 36.89 | 39.38 | +7.04% | 339,331 |
| 2025-10-14 | 43.27 | 43.33 | 36.79 | 36.79 | -17.01% | 666,922 |
| 2025-10-13 | 42.54 | 44.58 | 42.40 | 44.33 | +3.67% | 144,134 |
| 2025-10-10 | 45.50 | 45.70 | 42.76 | 42.76 | -6.02% | 147,932 |
| 2025-10-09 | 44.62 | 46.78 | 44.61 | 45.50 | +2.73% | 249,850 |
| 2025-10-08 | 42.89 | 44.40 | 42.70 | 44.29 | +2.74% | 123,246 |
| 2025-10-07 | 44.01 | 44.29 | 42.97 | 43.11 | -3.36% | 122,184 |
| 2025-10-06 | 44.75 | 45.24 | 43.02 | 44.61 | -1.24% | 260,591 |
| 2025-10-03 | 43.42 | 45.17 | 43.25 | 45.17 | +4.58% | 289,782 |
| 2025-10-02 | 41.51 | 43.20 | 41.51 | 43.19 | +6.54% | 228,574 |
| 2025-10-01 | 39.63 | 41.75 | 39.54 | 40.54 | +4.57% | 311,772 |
| 2025-09-30 | 38.18 | 38.77 | 37.46 | 38.77 | +1.20% | 123,387 |
| 2025-09-29 | 38.48 | 39.97 | 37.88 | 38.31 | +0.95% | 165,681 |
| 2025-09-26 | 38.07 | 38.84 | 37.59 | 37.95 | -1.07% | 181,486 |
| 2025-09-25 | 38.57 | 38.81 | 37.69 | 38.36 | -0.62% | 138,324 |
| 2025-09-24 | 38.28 | 38.92 | 37.93 | 38.60 | +0.78% | 112,643 |
| 2025-09-23 | 37.08 | 38.68 | 37.02 | 38.30 | +3.01% | 198,831 |
| 2025-09-22 | 35.55 | 37.38 | 35.33 | 37.18 | +5.96% | 208,244 |
| 2025-09-19 | 36.23 | 36.69 | 35.02 | 35.09 | -3.04% | 186,209 |
| 2025-09-18 | 33.29 | 36.61 | 33.22 | 36.19 | +10.37% | 298,742 |
| 2025-09-17 | 32.15 | 32.94 | 31.81 | 32.79 | +2.69% | 98,032 |
| 2025-09-16 | 31.75 | 32.33 | 31.37 | 31.93 | +0.98% | 183,648 |
| 2025-09-15 | 31.09 | 32.00 | 31.03 | 31.62 | +1.77% | 155,589 |
| 2025-09-12 | 31.41 | 31.77 | 30.89 | 31.07 | -0.54% | 87,416 |
| 2025-09-11 | 31.30 | 31.72 | 30.95 | 31.24 | +0.16% | 133,583 |
| 2025-09-10 | 31.97 | 32.13 | 30.92 | 31.19 | -1.70% | 167,329 |
| 2025-09-09 | 32.61 | 32.99 | 31.59 | 31.73 | -2.76% | 135,911 |
| 2025-09-08 | 33.15 | 33.45 | 32.44 | 32.63 | -1.18% | 72,337 |
| 2025-09-05 | 32.71 | 33.80 | 32.40 | 33.02 | +2.39% | 125,289 |
| 2025-09-04 | 32.68 | 33.09 | 32.12 | 32.25 | -2.42% | 145,896 |
| 2025-09-03 | 34.04 | 34.41 | 33.05 | 33.05 | -1.61% | 81,887 |
| 2025-09-02 | 34.75 | 34.90 | 33.27 | 33.59 | -3.84% | 133,710 |
| 2025-09-01 | 34.90 | 35.63 | 34.28 | 34.93 | -1.44% | 249,677 |
| 2025-08-29 | 36.82 | 36.82 | 35.44 | 35.44 | -3.72% | 187,815 |
| 2025-08-28 | 36.61 | 37.45 | 36.61 | 36.81 | +0.96% | 182,137 |
| 2025-08-27 | 37.30 | 37.94 | 36.29 | 36.46 | -2.70% | 139,684 |
| 2025-08-26 | 38.94 | 39.00 | 37.47 | 37.47 | -5.04% | 163,172 |
| 2025-08-25 | 38.70 | 39.88 | 38.53 | 39.46 | +2.47% | 119,488 |
| 2025-08-22 | 37.10 | 38.59 | 37.05 | 38.51 | +3.97% | 114,735 |
| 2025-08-21 | 36.86 | 37.18 | 36.66 | 37.04 | +0.33% | 74,603 |
| 2025-08-20 | 37.11 | 37.57 | 36.63 | 36.92 | -1.96% | 123,039 |
| 2025-08-19 | 37.10 | 38.00 | 37.06 | 37.66 | +1.15% | 232,167 |
| 2025-08-18 | 37.20 | 37.39 | 36.75 | 37.23 | -0.19% | 108,346 |
| 2025-08-15 | 37.24 | 37.70 | 37.24 | 37.30 | +0.40% | 78,768 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+31.35%). Worst month: Mar (-5.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Soitec SA's (SOI.PA) latest close?
122.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOI.PA's 52-week high and low?
200.50 high and 22.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Soitec SA's strongest and weakest month historically?
Historically, SOI.PA's strongest calendar month has been Apr (average +31.35%) and its weakest Mar (average -5.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.