Soitec SA SLOIY
58.16 USD -2.05 (-3.40%)
Regular-session close
56.79 Day range 58.45
13.13 52-week range 114.37
- YTD
- +322.98%
- 1 year
- +151.23%
SLOIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 56.79 | 58.45 | 56.79 | 58.16 | -2.05 | -3.40% | 4,290 |
| Nov 11, 2026 | 57.95 | 60.21 | 57.95 | 60.21 | +6.16 | +11.40% | 614 |
| Nov 10, 2026 | 57.50 | 57.50 | 54.05 | 54.05 | -2.61 | -4.61% | 573 |
| Nov 9, 2026 | 55.89 | 56.66 | 55.89 | 56.66 | +4.30 | +8.21% | 1,991 |
| Nov 6, 2026 | 53.00 | 53.30 | 52.00 | 52.36 | +2.19 | +4.37% | 2,012 |
| Nov 5, 2026 | 53.78 | 53.78 | 49.99 | 50.17 | -11.56 | -18.73% | 3,005 |
| Nov 4, 2026 | 62.88 | 62.88 | 61.60 | 61.73 | -6.26 | -9.21% | 1,361 |
| Nov 3, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 68.83 | 69.36 | 67.99 | 67.99 | +1.68 | +2.53% | 3,676 |
| Oct 30, 2026 | 67.90 | 67.90 | 66.31 | 66.31 | -8.45 | -11.30% | 1,156 |
| Oct 29, 2026 | 74.77 | 74.77 | 74.16 | 74.76 | +9.75 | +15.00% | 685 |
| Oct 28, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 64.30 | 65.01 | 64.18 | 65.01 | +2.14 | +3.40% | 4,821 |
| Oct 23, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | -0.80 | -1.26% | 657 |
| Oct 22, 2026 | 65.92 | 66.33 | 63.06 | 63.67 | -7.44 | -10.46% | 2,348 |
| Oct 21, 2026 | 71.11 | 71.22 | 70.60 | 71.11 | +0.31 | +0.44% | 1,954 |
| Oct 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 71.78 | 71.78 | 70.80 | 70.80 | -1.04 | -1.45% | 634 |
| Oct 16, 2026 | 71.47 | 72.78 | 71.47 | 71.84 | -1.30 | -1.78% | 1,534 |
| Oct 15, 2026 | 69.89 | 73.14 | 69.89 | 73.14 | -7.60 | -9.41% | 2,929 |
| Oct 14, 2026 | 78.04 | 80.74 | 77.53 | 80.74 | -3.98 | -4.70% | 616 |
| Oct 13, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | -0.95 | -1.11% | 368 |
| Oct 12, 2026 | 86.31 | 86.37 | 85.67 | 85.67 | -4.03 | -4.49% | 2,001 |
| Oct 9, 2026 | 92.01 | 92.01 | 88.99 | 89.70 | +4.47 | +5.24% | 1,590 |
| Oct 8, 2026 | 84.93 | 85.39 | 84.32 | 85.23 | -8.90 | -9.46% | 2,306 |
| Oct 7, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 94.54 | 94.54 | 94.13 | 94.13 | -0.03 | -0.03% | 310 |
| Oct 5, 2026 | 93.10 | 94.23 | 92.84 | 94.16 | -2.18 | -2.26% | 3,853 |
| Oct 2, 2026 | 94.50 | 96.34 | 93.22 | 96.34 | +7.22 | +8.10% | 3,694 |
| Oct 1, 2026 | 88.70 | 89.95 | 88.70 | 89.12 | +0.82 | +0.93% | 1,067 |
| Sep 30, 2026 | 88.59 | 89.60 | 88.00 | 88.30 | +7.03 | +8.65% | 4,855 |
| Sep 29, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 81.06 | 81.27 | 81.06 | 81.27 | -2.52 | -3.01% | 833 |
| Sep 25, 2026 | 81.94 | 83.79 | 81.94 | 83.79 | +0.79 | +0.95% | 439 |
| Sep 24, 2026 | 83.58 | 83.58 | 83.00 | 83.00 | -4.53 | -5.18% | 539 |
| Sep 23, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 87.91 | 88.15 | 86.11 | 87.53 | -2.41 | -2.68% | 2,125 |
| Sep 21, 2026 | 88.68 | 89.94 | 88.68 | 89.94 | +9.06 | +11.20% | 1,611 |
| Sep 18, 2026 | 80.83 | 80.95 | 80.11 | 80.88 | +1.48 | +1.86% | 2,015 |
| Sep 17, 2026 | 80.49 | 80.49 | 78.00 | 79.40 | +1.92 | +2.48% | 4,314 |
| Sep 16, 2026 | 81.16 | 81.71 | 77.48 | 77.48 | +5.12 | +7.08% | 2,223 |
| Sep 15, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | +0.19 | +0.26% | 259 |
| Sep 14, 2026 | 71.52 | 72.17 | 71.52 | 72.17 | -9.83 | -11.99% | 896 |
| Sep 11, 2026 | 82.36 | 82.36 | 82.00 | 82.00 | +2.66 | +3.35% | 301 |
| Sep 10, 2026 | 78.66 | 80.35 | 78.24 | 79.34 | -4.01 | -4.81% | 2,818 |
| Sep 9, 2026 | 83.74 | 84.69 | 83.35 | 83.35 | -0.73 | -0.87% | 2,529 |
| Sep 8, 2026 | 80.35 | 84.85 | 80.04 | 84.08 | +9.30 | +12.44% | 2,850 |
| Sep 4, 2026 | 73.50 | 74.78 | 73.50 | 74.78 | +2.55 | +3.53% | 4,006 |
| Sep 3, 2026 | 72.47 | 73.20 | 69.89 | 72.23 | +1.17 | +1.65% | 4,318 |
| Sep 2, 2026 | 63.92 | 71.63 | 63.70 | 71.06 | +7.28 | +11.41% | 11,624 |
| Sep 1, 2026 | 62.49 | 63.78 | 62.49 | 63.78 | -2.61 | -3.93% | 1,136 |
| Aug 31, 2026 | 68.01 | 68.01 | 66.39 | 66.39 | +3.68 | +5.87% | 6,951 |
| Aug 28, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | -1.44 | -2.24% | 246 |
| Aug 27, 2026 | 65.99 | 65.99 | 63.86 | 64.15 | +1.77 | +2.84% | 2,900 |
| Aug 26, 2026 | 62.86 | 62.86 | 62.38 | 62.38 | -0.91 | -1.44% | 5,584 |
| Aug 25, 2026 | 63.92 | 63.92 | 62.67 | 63.29 | +0.42 | +0.67% | 3,107 |
| Aug 24, 2026 | 62.34 | 62.94 | 62.34 | 62.87 | -1.24 | -1.93% | 2,044 |
| Aug 21, 2026 | 64.23 | 64.42 | 64.11 | 64.11 | +0.76 | +1.20% | 1,146 |
| Aug 20, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 65.86 | 65.86 | 63.35 | 63.35 | -2.95 | -4.45% | 1,940 |
| Aug 18, 2026 | 71.88 | 71.88 | 65.99 | 66.30 | -11.15 | -14.40% | 5,907 |
| Aug 17, 2026 | 77.50 | 79.12 | 77.45 | 77.45 | +3.54 | +4.79% | 4,501 |
| Aug 14, 2026 | 75.63 | 75.63 | 73.91 | 73.91 | -4.28 | -5.47% | 744 |
65 days, newest first. Daily bars as drawn on the SLOIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.