Soitec

SOIT
🏛️ france →
38.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 213.00 215.20 212.00 215.20 0.0M
2021-12-30 213.20 216.20 213.20 214.20 0.0M
2021-12-29 213.60 216.60 212.40 213.40 0.0M
2021-12-28 214.00 215.40 212.80 214.00 0.0M
2021-12-27 211.80 214.60 209.60 214.00 0.0M
2021-12-24 211.00 213.40 211.00 213.40 0.0M
2021-12-23 212.00 213.00 208.80 212.00 0.0M
2021-12-22 208.60 211.40 207.40 210.80 0.0M
2021-12-21 208.80 209.80 205.60 207.20 0.0M
2021-12-20 202.00 206.20 200.20 205.40 0.1M
2021-12-17 209.40 209.40 205.40 206.80 0.1M
2021-12-16 224.20 225.00 212.60 212.60 0.1M
2021-12-15 209.80 213.20 209.20 212.60 0.1M
2021-12-14 211.80 215.40 207.40 209.20 0.1M
2021-12-13 216.20 217.80 211.80 212.80 0.0M
2021-12-10 216.60 217.80 213.40 215.40 0.1M
2021-12-09 222.00 223.40 216.60 218.00 0.1M
2021-12-08 225.40 225.80 216.20 219.60 0.2M
2021-12-07 223.00 231.20 221.00 230.80 0.1M
2021-12-06 221.80 224.00 217.80 218.80 0.1M
2021-12-03 226.60 228.00 217.60 219.80 0.1M
2021-12-02 236.60 237.20 223.00 224.40 0.2M
2021-12-01 242.80 243.00 229.40 241.20 0.1M
2021-11-30 228.60 236.80 226.00 232.60 0.1M
2021-11-29 224.00 230.80 224.00 228.80 0.1M
2021-11-26 220.00 227.80 219.80 224.00 0.1M
2021-11-25 227.60 231.60 225.80 228.00 0.0M
2021-11-24 224.00 227.20 220.80 226.40 0.1M
2021-11-23 230.00 230.00 222.80 224.00 0.1M
2021-11-22 239.00 240.80 232.60 232.80 0.1M
2021-11-19 239.40 241.80 237.80 239.20 0.1M
2021-11-18 238.00 240.60 236.20 238.80 0.1M
2021-11-17 237.40 241.00 237.40 239.20 0.1M
2021-11-16 235.60 238.80 233.80 237.00 0.1M
2021-11-15 234.80 236.00 231.20 234.80 0.1M
2021-11-12 232.60 234.60 230.00 234.60 0.1M
2021-11-11 226.00 232.00 225.00 232.00 0.0M
2021-11-10 234.00 235.80 223.20 227.00 0.1M
2021-11-09 235.00 237.40 233.60 236.20 0.1M
2021-11-08 232.00 237.00 230.00 235.00 0.0M
2021-11-05 234.60 236.40 231.40 232.60 0.1M
2021-11-04 230.60 235.20 229.40 234.40 0.1M
2021-11-03 230.20 231.60 226.40 228.80 0.0M
2021-11-02 231.60 233.60 229.40 230.80 0.1M
2021-11-01 232.00 236.60 230.00 231.40 0.1M
2021-10-29 226.00 230.40 216.20 229.80 0.1M
2021-10-28 223.00 231.80 222.80 229.00 0.1M
2021-10-27 212.60 223.00 212.40 223.00 0.1M
2021-10-26 211.20 214.40 209.80 213.80 0.1M
2021-10-25 208.60 211.80 206.40 211.60 0.1M
2021-10-22 202.20 209.60 202.00 206.80 0.1M
2021-10-21 189.90 200.80 188.40 200.40 0.2M
2021-10-20 186.00 188.60 184.70 185.60 0.0M
2021-10-19 186.00 188.20 185.30 187.00 0.0M
2021-10-18 183.00 185.50 180.30 184.40 0.0M
2021-10-15 186.70 187.50 182.60 183.60 0.1M
2021-10-14 183.20 186.40 182.70 184.70 0.1M
2021-10-13 174.90 181.60 166.10 180.60 0.1M
2021-10-12 176.20 180.80 175.50 177.20 0.1M
2021-10-11 180.50 180.50 175.80 179.10 0.1M
2021-10-08 186.10 186.10 180.10 180.10 0.1M
2021-10-07 184.00 186.50 182.10 186.20 0.1M
2021-10-06 182.80 182.80 178.10 181.40 0.1M
2021-10-05 180.20 184.20 176.40 184.20 0.1M
2021-10-04 185.00 186.00 180.30 180.30 0.1M
2021-10-01 185.00 188.80 184.20 186.10 0.1M
2021-09-30 187.40 189.40 185.30 187.90 0.1M
2021-09-29 188.00 191.60 184.60 184.60 0.1M
2021-09-28 195.50 195.50 185.40 186.90 0.1M
2021-09-27 203.00 203.20 194.10 196.30 0.1M
2021-09-24 207.20 207.20 201.20 201.40 0.0M
2021-09-23 205.60 208.20 204.20 207.60 0.1M
2021-09-22 202.00 204.20 201.00 203.00 0.0M
2021-09-21 197.60 203.80 197.40 200.00 0.0M
2021-09-20 198.30 199.10 193.80 196.90 0.1M
2021-09-17 205.80 207.40 198.90 199.50 0.1M
2021-09-16 212.60 213.80 201.20 203.80 0.1M
2021-09-15 212.00 213.60 210.80 211.60 0.1M
2021-09-14 207.00 212.40 206.40 212.40 0.0M
2021-09-13 211.00 211.20 206.40 207.00 0.0M
2021-09-10 209.40 212.60 208.80 211.40 0.0M
2021-09-09 204.40 208.00 202.40 207.80 0.0M
2021-09-08 207.40 208.20 205.20 205.60 0.0M
2021-09-07 208.60 209.80 206.40 208.40 0.0M
2021-09-06 205.00 208.20 204.80 208.00 0.0M
2021-09-03 202.40 204.60 201.00 204.20 0.0M
2021-09-02 202.40 205.40 200.60 203.00 0.0M
2021-09-01 204.60 206.80 201.80 203.80 0.0M
2021-08-31 209.80 210.40 202.00 202.40 0.1M
2021-08-30 208.40 210.00 208.20 209.40 0.0M
2021-08-27 203.80 207.20 203.80 206.80 0.0M
2021-08-26 206.20 207.20 203.40 203.80 0.0M
2021-08-25 202.80 208.60 202.60 207.60 0.1M
2021-08-24 201.40 203.80 201.00 203.00 0.1M
2021-08-23 198.70 200.60 198.20 200.00 0.0M
2021-08-20 191.70 196.10 191.40 195.80 0.0M
2021-08-19 192.00 192.40 185.20 192.40 0.1M
2021-08-18 196.10 197.20 193.10 194.20 0.0M
2021-08-17 195.30 197.90 194.20 196.10 0.1M
2021-08-16 199.00 199.70 195.30 196.30 0.0M
2021-08-13 200.20 200.80 198.20 199.70 0.0M
2021-08-12 199.00 201.40 197.80 200.80 0.0M
2021-08-11 202.60 203.20 199.10 199.30 0.0M
2021-08-10 204.60 205.60 200.40 201.80 0.0M
2021-08-09 204.60 206.00 203.60 204.40 0.0M
2021-08-06 207.20 208.80 204.40 204.80 0.0M
2021-08-05 208.20 209.80 207.00 207.60 0.0M
2021-08-04 206.00 209.20 205.80 208.00 0.0M
2021-08-03 206.60 209.40 204.80 205.00 0.0M
2021-08-02 204.20 207.00 203.40 206.80 0.1M
2021-07-30 200.60 203.40 200.20 202.00 0.0M
2021-07-29 201.00 203.60 200.00 203.20 0.1M
2021-07-28 196.30 201.00 194.40 200.00 0.1M
2021-07-27 200.40 201.00 195.10 195.40 0.1M
2021-07-26 199.00 202.80 198.80 200.60 0.1M
2021-07-23 195.50 202.40 194.90 200.20 0.1M
2021-07-22 194.00 196.40 191.30 193.90 0.1M
2021-07-21 188.40 191.60 188.40 190.60 0.1M
2021-07-20 185.30 187.90 184.10 187.40 0.0M
2021-07-19 187.90 187.90 181.90 185.10 0.1M
2021-07-16 190.60 192.50 188.80 189.30 0.0M
2021-07-15 188.70 190.90 187.60 190.60 0.1M
2021-07-14 188.90 192.00 188.00 190.00 0.0M
2021-07-13 186.70 189.80 185.10 189.80 0.0M
2021-07-12 185.90 188.90 185.30 186.50 0.0M
2021-07-09 184.00 186.60 182.80 185.60 0.0M
2021-07-08 191.30 191.50 181.00 183.20 0.1M
2021-07-07 190.30 193.60 189.50 191.30 0.1M
2021-07-06 188.60 191.80 187.10 190.00 0.0M
2021-07-05 187.20 188.60 186.50 188.30 0.0M
2021-07-02 184.50 188.70 184.50 187.30 0.0M
2021-07-01 187.80 188.70 183.70 183.90 0.1M
2021-06-30 190.30 191.70 185.70 185.90 0.0M
2021-06-29 188.50 191.10 188.00 190.30 0.1M
2021-06-28 187.80 189.60 187.10 189.00 0.1M
2021-06-25 187.50 188.50 186.30 187.70 0.0M
2021-06-24 185.50 188.10 183.90 187.40 0.1M
2021-06-23 187.80 189.10 184.70 185.50 0.1M
2021-06-22 186.70 187.00 183.40 186.20 0.1M
2021-06-21 184.50 187.50 182.10 186.50 0.1M
2021-06-18 188.80 191.30 184.80 185.60 0.1M
2021-06-17 192.20 193.40 187.90 189.10 0.1M
2021-06-16 190.50 193.70 189.90 193.00 0.1M
2021-06-15 190.90 191.60 187.50 190.10 0.1M
2021-06-14 186.10 190.50 186.10 190.20 0.1M
2021-06-11 180.00 185.80 180.00 184.50 0.1M
2021-06-10 175.50 186.90 174.20 180.00 0.2M
2021-06-09 172.10 175.80 171.60 175.00 0.1M
2021-06-08 172.40 174.90 170.20 172.10 0.1M
2021-06-07 173.80 175.30 171.00 173.00 0.1M
2021-06-04 172.70 174.90 170.20 174.10 0.0M
2021-06-03 171.10 174.60 170.80 173.00 0.1M
2021-06-02 167.30 171.00 166.50 170.50 0.1M
2021-06-01 167.70 170.10 166.10 167.20 0.1M
2021-05-31 166.40 168.20 166.40 166.80 0.0M
2021-05-28 163.00 166.10 162.10 165.90 0.0M
2021-05-27 163.00 163.80 161.90 163.40 0.1M
2021-05-26 161.70 163.70 161.00 162.30 0.0M
2021-05-25 160.70 164.10 160.70 161.50 0.1M
2021-05-24 157.80 160.30 157.20 160.00 0.0M
2021-05-21 159.00 159.60 156.90 157.70 0.1M
2021-05-20 155.10 159.00 154.40 158.30 0.1M
2021-05-19 148.70 151.20 146.40 151.00 0.1M
2021-05-18 149.60 152.00 149.20 149.90 0.1M
2021-05-17 149.30 149.40 145.70 148.10 0.1M
2021-05-14 148.80 149.40 146.30 148.80 0.1M
2021-05-13 145.00 148.70 143.00 146.80 0.1M
2021-05-12 150.00 151.60 145.40 145.60 0.1M
2021-05-11 149.50 150.10 145.90 150.00 0.1M
2021-05-10 157.00 157.40 152.90 153.20 0.1M
2021-05-07 152.70 157.50 150.50 156.90 0.1M
2021-05-06 161.50 162.40 150.60 151.60 0.2M
2021-05-05 161.60 163.70 160.80 161.70 0.1M
2021-05-04 168.20 168.60 159.40 160.30 0.1M
2021-05-03 168.30 170.20 167.40 168.40 0.0M
2021-04-30 170.60 171.60 168.10 168.10 0.1M
2021-04-29 173.40 175.80 169.90 171.00 0.1M
2021-04-28 173.40 175.00 171.60 172.80 0.0M
2021-04-27 172.80 174.90 172.50 173.50 0.0M
2021-04-26 171.90 173.10 169.90 172.60 0.0M
2021-04-23 169.40 172.80 168.10 171.80 0.0M
2021-04-22 167.00 171.40 163.00 170.00 0.1M
2021-04-21 165.50 167.90 162.90 164.80 0.1M
2021-04-20 170.80 171.00 163.00 165.00 0.1M
2021-04-19 174.80 175.00 171.20 171.40 0.0M
2021-04-16 174.30 175.60 173.80 174.60 0.0M
2021-04-15 174.80 176.40 173.60 174.20 0.0M
2021-04-14 177.50 177.70 174.70 174.80 0.0M
2021-04-13 174.50 178.60 173.80 177.00 0.1M
2021-04-12 178.70 179.10 173.40 174.90 0.1M
2021-04-09 180.20 180.60 178.10 179.00 0.0M
2021-04-08 177.50 181.80 177.50 180.10 0.1M
2021-04-07 178.80 178.80 175.30 177.10 0.0M
2021-04-06 181.30 183.00 178.80 179.30 0.1M
2021-04-01 176.40 182.50 175.50 181.50 0.1M
2021-03-31 171.00 175.30 170.50 174.30 0.1M
2021-03-30 171.90 172.80 169.60 170.80 0.0M
2021-03-29 172.80 173.60 170.90 171.20 0.0M
2021-03-26 167.40 172.20 166.80 171.90 0.1M
2021-03-25 166.10 167.30 161.60 165.50 0.1M
2021-03-24 162.30 170.20 161.70 166.80 0.1M
2021-03-23 165.30 166.40 161.20 161.80 0.0M
2021-03-22 162.80 165.60 162.40 165.60 0.1M
2021-03-19 161.50 164.30 159.20 162.90 0.3M
2021-03-18 164.70 165.30 162.20 163.50 0.0M
2021-03-17 164.80 165.70 161.70 162.90 0.1M
2021-03-16 165.50 167.60 163.90 164.80 0.1M
2021-03-15 162.70 165.50 161.80 164.30 0.1M
2021-03-12 165.20 165.20 161.60 162.30 0.1M
2021-03-11 162.50 167.20 162.40 165.60 0.1M
2021-03-10 166.00 167.40 161.80 162.10 0.1M
2021-03-09 156.50 165.00 154.30 164.90 0.1M
2021-03-08 158.10 161.10 156.20 157.00 0.1M
2021-03-05 157.70 162.00 155.70 157.80 0.1M
2021-03-04 162.00 163.40 155.50 159.20 0.1M
2021-03-03 169.90 169.90 162.50 165.60 0.1M
2021-03-02 172.00 174.20 168.80 169.00 0.1M
2021-03-01 179.00 180.00 170.20 172.00 0.1M
2021-02-26 170.90 175.60 168.10 175.20 0.1M
2021-02-25 175.60 177.50 173.10 174.80 0.1M
2021-02-24 171.90 175.20 170.50 172.70 0.1M
2021-02-23 183.00 187.50 169.10 172.90 0.2M
2021-02-22 190.00 190.00 182.90 183.20 0.1M
2021-02-19 186.00 191.30 186.00 190.70 0.1M
2021-02-18 186.20 191.20 185.50 185.60 0.1M
2021-02-17 185.00 186.60 182.20 182.60 0.1M
2021-02-16 183.50 186.60 182.70 185.50 0.0M
2021-02-15 183.40 185.70 182.40 182.60 0.0M
2021-02-12 181.00 183.00 180.40 182.20 0.1M
2021-02-11 175.00 181.50 175.00 181.00 0.1M
2021-02-10 176.90 177.60 174.50 175.00 0.1M
2021-02-09 175.80 176.60 173.70 176.50 0.1M
2021-02-08 172.50 177.90 172.20 175.60 0.1M
2021-02-05 170.30 172.30 169.30 170.00 0.1M
2021-02-04 169.10 171.80 168.30 169.10 0.1M
2021-02-03 172.90 173.30 169.50 169.50 0.1M
2021-02-02 172.70 174.80 170.10 171.00 0.1M
2021-02-01 167.30 171.90 165.30 170.40 0.1M
2021-01-29 165.40 166.20 163.00 166.00 0.1M
2021-01-28 163.20 168.50 158.80 167.00 0.1M
2021-01-27 172.00 172.50 162.00 166.20 0.1M
2021-01-26 171.20 177.00 171.20 172.60 0.1M
2021-01-25 178.40 180.90 171.10 171.50 0.1M
2021-01-22 179.00 180.70 176.60 177.80 0.1M
2021-01-21 179.80 183.00 172.60 179.00 0.1M
2021-01-20 178.40 183.60 177.40 177.90 0.2M
2021-01-19 173.10 177.90 171.30 177.30 0.1M
2021-01-18 169.10 172.30 165.20 171.10 0.1M
2021-01-15 174.60 174.60 168.60 169.90 0.1M
2021-01-14 174.90 176.50 172.80 174.80 0.1M
2021-01-13 165.20 173.40 164.80 171.60 0.1M
2021-01-12 166.20 166.80 163.60 165.00 0.1M
2021-01-11 167.00 168.80 163.50 165.50 0.1M
2021-01-08 165.90 171.30 164.40 165.70 0.1M
2021-01-07 162.70 164.30 159.40 163.90 0.1M
2021-01-06 163.50 163.70 161.30 163.30 0.1M
2021-01-05 163.70 165.70 161.90 163.60 0.1M
2021-01-04 161.50 167.20 160.70 163.50 0.1M