Cboe UK EUR

Soitec SA (SOIP.XC)

Compare
92.03 +3.80 (+4.31%)
As of 9:53:36 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 92.03 92.03 92.03 92.03 92.03 100
Jan 9, 2025 88.22 88.22 88.22 88.22 88.22 -
Jan 8, 2025 88.22 88.22 88.22 88.22 88.22 -
Jan 7, 2025 88.22 88.22 88.22 88.22 88.22 -
Jan 6, 2025 88.22 88.22 88.22 88.22 88.22 50
Jan 3, 2025 86.05 86.05 86.05 86.05 86.05 -
Jan 2, 2025 86.05 86.05 86.05 86.05 86.05 48
Dec 31, 2024 84.80 84.80 84.80 84.80 84.80 -
Dec 30, 2024 84.80 84.80 84.80 84.80 84.80 -
Dec 27, 2024 84.80 84.80 84.80 84.80 84.80 24
Dec 24, 2024 85.80 85.80 85.80 85.80 85.80 -
Dec 23, 2024 85.80 85.80 85.80 85.80 85.80 -
Dec 20, 2024 85.80 85.80 85.80 85.80 85.80 -
Dec 19, 2024 85.80 85.80 85.80 85.80 85.80 -
Dec 18, 2024 85.80 85.80 85.80 85.80 85.80 -
Dec 17, 2024 87.05 87.90 85.80 85.80 85.80 134
Dec 16, 2024 85.65 85.90 85.65 85.90 85.90 120
Dec 13, 2024 86.30 87.03 86.30 87.00 87.00 241
Dec 12, 2024 82.38 82.38 80.40 80.40 80.40 104
Dec 11, 2024 82.95 84.40 82.72 83.90 83.90 503
Dec 10, 2024 86.30 86.30 86.07 86.07 86.07 54
Dec 9, 2024 85.93 85.93 85.93 85.93 85.93 46
Dec 6, 2024 84.07 84.07 84.07 84.07 84.07 -
Dec 5, 2024 78.43 84.15 78.13 84.07 84.07 1,193
Dec 4, 2024 77.45 77.45 77.45 77.45 77.45 -
Dec 3, 2024 77.45 77.45 77.45 77.45 77.45 -
Dec 2, 2024 77.45 77.45 77.45 77.45 77.45 -
Nov 29, 2024 78.32 78.82 77.45 77.45 77.45 182
Nov 28, 2024 85.05 85.05 85.05 85.05 85.05 -
Nov 27, 2024 85.05 85.05 85.05 85.05 85.05 -
Nov 26, 2024 84.22 85.05 84.22 85.05 85.05 77
Nov 25, 2024 79.75 82.72 79.75 82.72 82.72 283
Nov 22, 2024 73.68 74.35 73.35 74.35 74.35 186
Nov 21, 2024 74.97 74.97 66.88 67.18 67.18 428
Nov 20, 2024 64.45 64.45 64.45 64.45 64.45 -
Nov 19, 2024 64.45 64.45 64.45 64.45 64.45 -
Nov 18, 2024 64.45 64.45 64.45 64.45 64.45 13
Nov 15, 2024 69.50 69.50 69.50 69.50 69.50 -
Nov 14, 2024 69.60 69.60 69.50 69.50 69.50 82
Nov 13, 2024 70.20 70.20 70.20 70.20 70.20 -
Nov 12, 2024 70.20 70.20 70.20 70.20 70.20 -
Nov 11, 2024 69.55 70.40 69.55 70.20 70.20 149
Nov 8, 2024 71.25 71.25 69.75 69.75 69.75 94
Nov 7, 2024 71.05 71.05 70.65 70.65 70.65 255
Nov 6, 2024 69.32 69.32 68.55 68.88 68.88 385
Nov 5, 2024 71.65 71.65 71.65 71.65 71.65 -
Nov 4, 2024 71.65 71.65 71.65 71.65 71.65 456
Nov 1, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 31, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 30, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 29, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 28, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 25, 2024 77.65 77.65 77.65 77.65 77.65 -
Oct 24, 2024 78.35 78.35 77.65 77.65 77.65 161
Oct 23, 2024 79.35 79.35 79.35 79.35 79.35 -
Oct 22, 2024 79.88 79.88 79.35 79.35 79.35 319
Oct 21, 2024 78.15 78.15 78.15 78.15 78.15 -
Oct 18, 2024 78.15 78.15 78.15 78.15 78.15 -
Oct 17, 2024 78.15 78.15 78.15 78.15 78.15 59
Oct 16, 2024 77.78 77.78 77.78 77.78 77.78 -
Oct 15, 2024 77.78 77.78 77.78 77.78 77.78 82
Oct 14, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 11, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 10, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 9, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 8, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 7, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 4, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 3, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 2, 2024 87.95 87.95 87.95 87.95 87.95 -
Oct 1, 2024 90.07 90.07 87.82 87.95 87.95 512
Sep 30, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 27, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 26, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 25, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 24, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 23, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 20, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 19, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 18, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 17, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 16, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 13, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 12, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 11, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 10, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 9, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 6, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 5, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 4, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 3, 2024 105.30 105.30 105.30 105.30 105.30 -
Sep 2, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 30, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 29, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 28, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 27, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 23, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 22, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 21, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 20, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 19, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 16, 2024 105.30 105.30 105.30 105.30 105.30 -
Aug 15, 2024 105.30 105.30 105.30 105.30 105.30 67
Aug 14, 2024 104.60 104.60 104.60 104.60 104.60 -
Aug 13, 2024 104.60 104.60 104.60 104.60 104.60 -
Aug 12, 2024 104.60 104.60 104.60 104.60 104.60 -
Aug 9, 2024 104.60 104.60 104.60 104.60 104.60 40
Aug 8, 2024 110.15 110.15 110.15 110.15 110.15 -
Aug 7, 2024 110.15 110.15 110.15 110.15 110.15 -
Aug 6, 2024 110.15 110.15 110.15 110.15 110.15 99
Aug 5, 2024 113.70 113.70 113.70 113.70 113.70 -
Aug 2, 2024 113.70 113.70 113.70 113.70 113.70 17
Aug 1, 2024 121.10 121.10 121.10 121.10 121.10 -
Jul 31, 2024 121.10 121.10 121.10 121.10 121.10 32
Jul 30, 2024 117.10 117.10 117.10 117.10 117.10 -
Jul 29, 2024 116.90 117.10 116.90 117.10 117.10 94
Jul 26, 2024 116.85 116.95 116.85 116.95 116.95 84
Jul 25, 2024 114.20 114.30 114.20 114.30 114.30 63
Jul 24, 2024 114.05 114.05 114.05 114.05 114.05 -
Jul 23, 2024 114.05 114.05 114.05 114.05 114.05 -
Jul 22, 2024 114.05 114.05 114.05 114.05 114.05 -
Jul 19, 2024 114.05 114.05 114.05 114.05 114.05 40
Jul 18, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 17, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 16, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 15, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 12, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 11, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 10, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 9, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 8, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 5, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 4, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 3, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 2, 2024 103.60 103.60 103.60 103.60 103.60 -
Jul 1, 2024 103.60 103.60 103.60 103.60 103.60 -
Jun 28, 2024 104.20 104.20 103.60 103.60 103.60 168
Jun 27, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 26, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 25, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 24, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 21, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 20, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 19, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 18, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 17, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 14, 2024 117.75 117.75 117.75 117.75 117.75 -
Jun 13, 2024 119.10 119.10 117.75 117.75 117.75 268
Jun 12, 2024 114.55 118.65 114.50 118.65 118.65 515
Jun 11, 2024 111.20 111.20 111.20 111.20 111.20 -
Jun 10, 2024 111.20 111.20 111.20 111.20 111.20 -
Jun 7, 2024 111.20 111.20 111.20 111.20 111.20 -
Jun 6, 2024 111.20 111.20 111.20 111.20 111.20 -
Jun 5, 2024 111.20 111.20 111.20 111.20 111.20 64
Jun 4, 2024 107.00 107.00 107.00 107.00 107.00 -
Jun 3, 2024 107.30 107.30 107.00 107.00 107.00 27
May 31, 2024 109.75 109.75 109.75 109.75 109.75 -
May 30, 2024 109.75 109.75 109.75 109.75 109.75 -
May 29, 2024 109.75 109.75 109.75 109.75 109.75 -
May 28, 2024 109.75 109.75 109.75 109.75 109.75 -
May 24, 2024 109.75 109.75 109.75 109.75 109.75 -
May 23, 2024 115.15 116.60 109.20 109.75 109.75 742
May 22, 2024 114.20 114.20 113.70 113.70 113.70 72
May 21, 2024 109.75 109.75 109.75 109.75 109.75 100
May 20, 2024 110.40 110.90 110.35 110.40 110.40 295
May 17, 2024 106.25 106.25 106.25 106.25 106.25 -
May 16, 2024 106.25 106.25 106.25 106.25 106.25 -
May 15, 2024 106.80 106.80 106.25 106.25 106.25 207
May 14, 2024 96.95 96.95 96.95 96.95 96.95 -
May 13, 2024 96.95 96.95 96.95 96.95 96.95 -
May 10, 2024 96.95 96.95 96.95 96.95 96.95 -
May 9, 2024 96.95 96.95 96.95 96.95 96.95 -
May 8, 2024 96.95 96.95 96.95 96.95 96.95 21
May 7, 2024 96.07 96.07 96.07 96.07 96.07 61
May 3, 2024 93.90 93.90 93.90 93.90 93.90 119
May 2, 2024 92.00 92.35 92.00 92.35 92.35 635
May 1, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 30, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 29, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 26, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 25, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 24, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 23, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 22, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 19, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 18, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 17, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 16, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 15, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 12, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 11, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 10, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 9, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 8, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 5, 2024 97.10 97.10 97.10 97.10 97.10 -
Apr 4, 2024 97.10 97.10 97.10 97.10 97.10 390
Apr 3, 2024 98.20 98.20 98.20 98.20 98.20 11
Apr 2, 2024 100.40 102.10 100.40 101.25 101.25 1,061
Mar 28, 2024 123.15 123.15 123.15 123.15 123.15 -
Mar 27, 2024 123.15 123.15 123.15 123.15 123.15 -
Mar 26, 2024 123.15 123.15 123.15 123.15 123.15 -
Mar 25, 2024 123.15 123.15 123.15 123.15 123.15 21
Mar 22, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 21, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 20, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 19, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 18, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 15, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 14, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 13, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 12, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 11, 2024 130.68 130.68 130.68 130.68 130.68 -
Mar 8, 2024 130.68 130.68 130.68 130.68 130.68 21
Mar 7, 2024 138.18 138.18 138.18 138.18 138.18 -
Mar 6, 2024 138.18 138.18 138.18 138.18 138.18 -
Mar 5, 2024 138.18 138.18 138.18 138.18 138.18 -
Mar 4, 2024 138.18 138.18 138.18 138.18 138.18 -
Mar 1, 2024 138.18 138.18 138.18 138.18 138.18 -
Feb 29, 2024 138.18 138.18 138.18 138.18 138.18 -
Feb 28, 2024 138.18 138.18 138.18 138.18 138.18 -
Feb 27, 2024 138.18 138.18 138.18 138.18 138.18 26
Feb 26, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 23, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 22, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 21, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 20, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 19, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 16, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 15, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 14, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 13, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 12, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 9, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 8, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 7, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 6, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 5, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 2, 2024 139.40 139.40 139.40 139.40 139.40 -
Feb 1, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 31, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 30, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 29, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 26, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 25, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 24, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 23, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 22, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 19, 2024 139.40 139.40 139.40 139.40 139.40 -
Jan 18, 2024 139.40 139.40 139.40 139.40 139.40 11
Jan 17, 2024 157.38 157.38 157.38 157.38 157.38 -
Jan 16, 2024 157.38 157.38 157.38 157.38 157.38 -
Jan 15, 2024 157.38 157.38 157.38 157.38 157.38 -
Jan 12, 2024 157.38 157.38 157.38 157.38 157.38 -
Jan 11, 2024 157.38 157.38 157.38 157.38 157.38 -
Jan 10, 2024 157.38 157.38 157.38 157.38 157.38 -