Soitec SA SLOIF
113.24 USD +3.24 (+2.95%)
Regular-session close
113.00 Day range 114.40
24.57 52-week range 226.22
- YTD
- +360.89%
- 1 year
- +174.85%
SLOIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 114.40 | 114.40 | 113.00 | 113.00 | +3.00 | +2.73% | 235 |
| Nov 12, 2026 | 116.95 | 116.95 | 108.34 | 110.00 | -8.50 | -7.17% | 500 |
| Nov 11, 2026 | 118.73 | 119.23 | 116.81 | 118.50 | +9.50 | +8.72% | 400 |
| Nov 10, 2026 | 113.24 | 113.24 | 104.00 | 109.00 | -5.00 | -4.39% | 1,100 |
| Nov 9, 2026 | 110.26 | 114.00 | 108.00 | 114.00 | +9.99 | +9.60% | 3,900 |
| Nov 6, 2026 | 105.21 | 107.18 | 103.87 | 104.01 | +3.38 | +3.36% | 4,200 |
| Nov 5, 2026 | 111.71 | 111.71 | 97.38 | 100.63 | -25.98 | -20.52% | 5,500 |
| Nov 4, 2026 | 127.00 | 127.00 | 121.37 | 126.61 | -12.50 | -8.99% | 3,100 |
| Nov 3, 2026 | 138.97 | 141.88 | 136.33 | 139.11 | +5.63 | +4.22% | 500 |
| Nov 2, 2026 | 138.72 | 141.52 | 133.48 | 133.48 | +0.05 | +0.04% | 1,500 |
| Oct 30, 2026 | 138.05 | 140.00 | 131.50 | 133.43 | -16.57 | -11.05% | 3,600 |
| Oct 29, 2026 | 142.35 | 151.00 | 142.10 | 150.00 | +12.00 | +8.70% | 1,700 |
| Oct 28, 2026 | 132.43 | 138.00 | 132.35 | 138.00 | -0.06 | -0.04% | 4,700 |
| Oct 27, 2026 | 134.00 | 138.08 | 133.75 | 138.06 | +10.75 | +8.44% | 2,400 |
| Oct 26, 2026 | 130.17 | 131.00 | 127.31 | 127.31 | +2.81 | +2.26% | 200 |
| Oct 23, 2026 | 125.32 | 127.09 | 123.64 | 124.50 | -1.30 | -1.03% | 1,000 |
| Oct 22, 2026 | 131.32 | 131.32 | 125.80 | 125.80 | -18.10 | -12.58% | 3,400 |
| Oct 21, 2026 | 141.58 | 144.70 | 139.78 | 143.90 | +5.45 | +3.94% | 500 |
| Oct 20, 2026 | 136.27 | 141.58 | 133.92 | 138.45 | -4.49 | -3.14% | 1,100 |
| Oct 19, 2026 | 144.50 | 145.02 | 142.41 | 142.94 | -0.51 | -0.36% | 2,800 |
| Oct 16, 2026 | 143.60 | 144.82 | 142.77 | 143.45 | -3.35 | -2.28% | 200 |
| Oct 15, 2026 | 152.40 | 152.40 | 139.11 | 146.80 | -5.70 | -3.74% | 2,700 |
| Oct 14, 2026 | 158.26 | 159.70 | 152.47 | 152.50 | -11.03 | -6.74% | 2,500 |
| Oct 13, 2026 | 165.75 | 166.00 | 159.98 | 163.53 | -7.65 | -4.47% | 1,700 |
| Oct 12, 2026 | 175.00 | 175.56 | 170.00 | 171.18 | -7.63 | -4.27% | 200 |
| Oct 9, 2026 | 181.63 | 183.87 | 177.30 | 178.81 | +12.99 | +7.83% | 4,400 |
| Oct 8, 2026 | 167.97 | 172.07 | 165.82 | 165.82 | -11.69 | -6.59% | 2,700 |
| Oct 7, 2026 | 178.46 | 182.00 | 173.38 | 177.51 | -10.29 | -5.48% | 400 |
| Oct 6, 2026 | 193.76 | 193.76 | 185.80 | 187.80 | +2.01 | +1.08% | 5,000 |
| Oct 5, 2026 | 189.00 | 191.14 | 183.98 | 185.79 | -2.21 | -1.18% | 1,900 |
| Oct 2, 2026 | 185.00 | 193.00 | 182.97 | 188.00 | +10.90 | +6.15% | 3,200 |
| Oct 1, 2026 | 180.29 | 181.00 | 175.41 | 177.10 | +2.10 | +1.20% | 400 |
| Sep 30, 2026 | 177.77 | 177.77 | 172.89 | 175.00 | -2.25 | -1.27% | 200 |
| Sep 29, 2026 | 173.66 | 178.60 | 173.53 | 177.25 | +11.03 | +6.64% | 700 |
| Sep 28, 2026 | 163.00 | 166.71 | 162.91 | 166.22 | +2.22 | +1.35% | 700 |
| Sep 25, 2026 | 164.94 | 165.99 | 158.90 | 164.00 | -0.65 | -0.39% | 500 |
| Sep 24, 2026 | 167.51 | 168.31 | 162.00 | 164.65 | -3.94 | -2.34% | 200 |
| Sep 23, 2026 | 172.80 | 173.37 | 167.00 | 168.59 | -6.41 | -3.66% | 900 |
| Sep 22, 2026 | 176.88 | 176.88 | 172.24 | 175.00 | -3.49 | -1.96% | 900 |
| Sep 21, 2026 | 171.87 | 178.50 | 171.87 | 178.49 | +16.26 | +10.02% | 2,600 |
| Sep 18, 2026 | 158.84 | 164.75 | 158.84 | 162.23 | +3.46 | +2.18% | 600 |
| Sep 17, 2026 | 164.42 | 164.42 | 157.90 | 158.77 | +1.48 | +0.94% | 1,800 |
| Sep 16, 2026 | 160.00 | 164.21 | 156.79 | 157.29 | +15.97 | +11.30% | 9,100 |
| Sep 15, 2026 | 145.00 | 145.00 | 141.32 | 141.32 | +0.70 | +0.50% | 700 |
| Sep 14, 2026 | 143.70 | 145.41 | 138.00 | 140.62 | -21.24 | -13.12% | 1,200 |
| Sep 11, 2026 | 160.36 | 165.00 | 158.72 | 161.86 | +3.85 | +2.44% | 500 |
| Sep 10, 2026 | 158.10 | 159.09 | 155.00 | 158.01 | -4.87 | -2.99% | 900 |
| Sep 9, 2026 | 162.56 | 168.00 | 162.45 | 162.88 | -5.77 | -3.42% | 6,500 |
| Sep 8, 2026 | 157.76 | 170.72 | 157.76 | 168.65 | +17.14 | +11.31% | 4,500 |
| Sep 4, 2026 | 144.68 | 151.51 | 143.49 | 151.51 | +10.01 | +7.07% | 1,800 |
| Sep 3, 2026 | 140.03 | 146.10 | 139.03 | 141.50 | -2.50 | -1.74% | 1,200 |
| Sep 2, 2026 | 126.20 | 147.61 | 126.20 | 144.00 | +20.49 | +16.59% | 2,200 |
| Sep 1, 2026 | 127.92 | 128.10 | 123.51 | 123.51 | -9.69 | -7.27% | 1,800 |
| Aug 31, 2026 | 131.63 | 137.00 | 131.63 | 133.20 | +10.17 | +8.27% | 1,600 |
| Aug 28, 2026 | 127.84 | 130.29 | 122.30 | 123.03 | -6.92 | -5.33% | 1,300 |
| Aug 27, 2026 | 133.96 | 133.96 | 129.47 | 129.95 | +8.00 | +6.56% | 800 |
| Aug 26, 2026 | 128.11 | 128.11 | 121.88 | 121.95 | -5.33 | -4.19% | 1,700 |
| Aug 25, 2026 | 126.50 | 128.24 | 124.50 | 127.28 | +1.84 | +1.47% | 2,300 |
| Aug 24, 2026 | 126.00 | 128.10 | 122.78 | 125.44 | -0.06 | -0.05% | 1,400 |
| Aug 21, 2026 | 129.64 | 129.64 | 125.50 | 125.50 | -1.54 | -1.21% | 1,400 |
| Aug 20, 2026 | 126.51 | 130.12 | 123.96 | 127.04 | +0.30 | +0.24% | 600 |
| Aug 19, 2026 | 130.70 | 130.70 | 124.14 | 126.74 | -6.26 | -4.71% | 2,800 |
| Aug 18, 2026 | 139.10 | 139.10 | 129.50 | 133.00 | -20.35 | -13.27% | 7,700 |
| Aug 17, 2026 | 154.68 | 156.90 | 151.00 | 153.35 | +2.24 | +1.48% | 600 |
| Aug 14, 2026 | 152.04 | 154.54 | 149.93 | 151.11 | -1.38 | -0.90% | 1,000 |
65 days, newest first. Daily bars as drawn on the SLOIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.