Soitec

SOIT
🏛️ france →
38.31
Last Update: 2025-09-29
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
2022-12-30 155.00 155.60 152.85 152.85 0.0M
2022-12-29 152.10 156.05 151.60 155.55 0.0M
2022-12-28 153.80 154.05 151.20 152.00 0.0M
2022-12-27 153.90 156.95 153.40 153.85 0.0M
2022-12-23 153.80 156.00 152.80 154.10 0.0M
2022-12-22 158.25 158.25 153.45 154.80 0.0M
2022-12-21 156.65 158.35 154.55 158.20 0.1M
2022-12-20 155.20 155.85 152.70 153.65 0.1M
2022-12-19 160.70 163.00 156.70 157.00 0.1M
2022-12-16 162.50 163.00 158.85 161.05 0.1M
2022-12-15 167.20 169.05 162.80 163.30 0.1M
2022-12-14 167.00 168.85 166.90 168.65 0.1M
2022-12-13 164.00 173.25 163.80 167.95 0.2M
2022-12-12 161.60 163.90 161.30 162.50 0.1M
2022-12-09 160.10 164.10 158.00 163.40 0.1M
2022-12-08 157.00 159.45 155.80 158.50 0.1M
2022-12-07 157.40 158.00 156.20 156.35 0.1M
2022-12-06 160.25 161.00 157.50 159.00 0.1M
2022-12-05 158.00 161.95 155.15 161.20 0.1M
2022-12-02 159.75 162.90 156.00 159.35 0.1M
2022-12-01 160.00 163.95 159.10 160.55 0.1M
2022-11-30 154.80 155.20 152.55 153.55 0.1M
2022-11-29 156.35 156.75 152.35 153.40 0.1M
2022-11-28 157.45 158.00 155.00 155.10 0.0M
2022-11-25 159.25 159.25 156.90 158.25 0.0M
2022-11-24 162.50 162.50 152.20 159.65 0.1M
2022-11-23 157.85 161.25 156.20 160.95 0.1M
2022-11-22 156.90 158.00 155.15 157.20 0.1M
2022-11-21 161.00 162.60 157.45 158.45 0.1M
2022-11-18 159.10 163.15 156.50 161.45 0.1M
2022-11-17 154.60 159.55 154.60 157.85 0.1M
2022-11-16 160.00 162.25 153.40 153.75 0.1M
2022-11-15 160.00 162.45 158.55 160.60 0.1M
2022-11-14 155.25 159.70 154.50 158.80 0.1M
2022-11-11 154.40 155.90 152.15 154.30 0.1M
2022-11-10 136.80 152.65 136.00 151.65 0.1M
2022-11-09 136.05 137.80 134.40 137.65 0.0M
2022-11-08 131.05 137.00 130.15 137.00 0.1M
2022-11-07 128.60 130.80 127.50 130.75 0.0M
2022-11-04 125.80 130.05 124.95 129.15 0.1M
2022-11-03 126.20 126.75 123.60 125.25 0.1M
2022-11-02 130.40 132.45 128.65 129.10 0.1M
2022-11-01 132.20 133.25 128.55 129.95 0.0M
2022-10-31 131.25 132.95 128.70 129.95 0.1M
2022-10-28 130.00 130.30 125.40 128.90 0.1M
2022-10-27 138.65 139.60 129.15 131.70 0.1M
2022-10-26 130.00 132.65 128.00 132.25 0.0M
2022-10-25 128.00 132.55 125.80 131.80 0.1M
2022-10-24 127.00 128.60 124.70 126.70 0.0M
2022-10-21 121.80 125.70 120.25 124.40 0.0M
2022-10-20 118.70 124.00 117.60 123.70 0.0M
2022-10-19 123.25 123.50 117.70 119.50 0.1M
2022-10-18 123.70 124.90 121.35 121.65 0.1M
2022-10-17 119.40 122.15 118.00 120.65 0.1M
2022-10-14 123.95 124.40 118.70 119.05 0.1M
2022-10-13 116.90 122.00 110.95 120.45 0.1M
2022-10-12 119.00 120.45 116.15 117.25 0.1M
2022-10-11 119.55 121.35 117.70 118.35 0.0M
2022-10-10 120.55 124.45 119.70 120.30 0.0M
2022-10-07 127.00 127.55 122.80 122.80 0.1M
2022-10-06 129.20 129.75 126.30 129.00 0.0M
2022-10-05 127.25 130.50 126.10 128.00 0.0M
2022-10-04 123.05 128.60 122.75 128.20 0.1M
2022-10-03 116.75 120.35 113.70 120.30 0.1M
2022-09-30 119.80 120.65 115.75 118.65 0.1M
2022-09-29 125.20 125.20 119.35 119.90 0.1M
2022-09-28 122.40 126.25 120.05 126.25 0.1M
2022-09-27 127.75 131.20 126.05 126.50 0.1M
2022-09-26 122.05 128.10 121.80 125.95 0.1M
2022-09-23 126.35 127.70 123.15 124.90 0.1M
2022-09-22 131.10 132.65 127.00 127.00 0.0M
2022-09-21 131.80 135.00 131.30 134.70 0.0M
2022-09-20 134.55 134.95 131.05 133.85 0.0M
2022-09-19 133.30 135.05 131.55 134.05 0.0M
2022-09-16 135.80 136.40 133.55 134.10 0.2M
2022-09-15 142.20 143.55 137.25 138.00 0.0M
2022-09-14 138.85 142.75 138.35 141.10 0.0M
2022-09-13 150.15 150.40 140.20 140.45 0.1M
2022-09-12 147.60 150.00 146.35 149.75 0.0M
2022-09-09 141.00 146.80 140.95 146.30 0.0M
2022-09-08 137.50 141.00 135.70 140.95 0.0M
2022-09-07 134.80 135.95 133.30 135.65 0.0M
2022-09-06 137.05 138.65 133.90 135.90 0.1M
2022-09-05 137.10 137.90 135.60 137.60 0.0M
2022-09-02 141.25 142.00 138.35 141.00 0.0M
2022-09-01 139.45 139.45 136.10 137.90 0.1M
2022-08-31 145.40 147.10 140.85 141.30 0.1M
2022-08-30 144.80 148.00 142.95 144.00 0.0M
2022-08-29 144.40 147.50 143.75 144.50 0.0M
2022-08-26 154.40 155.40 149.05 149.40 0.0M
2022-08-25 150.60 153.85 149.90 152.75 0.0M
2022-08-24 148.60 149.90 146.70 149.75 0.0M
2022-08-23 147.45 149.90 146.20 149.00 0.0M
2022-08-22 152.80 153.15 148.85 149.40 0.0M
2022-08-19 155.30 156.60 153.20 153.90 0.0M
2022-08-18 155.00 157.95 154.65 157.15 0.0M
2022-08-17 161.15 161.35 154.75 155.20 0.1M
2022-08-16 163.00 163.30 160.10 161.40 0.0M
2022-08-15 161.50 162.95 160.95 162.30 0.0M
2022-08-12 159.65 161.90 157.95 161.25 0.0M
2022-08-11 159.25 160.05 156.75 159.35 0.0M
2022-08-10 152.80 158.75 151.05 158.20 0.0M
2022-08-09 161.50 161.55 154.20 154.40 0.1M
2022-08-08 163.30 165.00 161.00 161.10 0.0M
2022-08-05 164.75 166.95 160.60 161.90 0.0M
2022-08-04 161.50 165.65 160.75 164.25 0.0M
2022-08-03 155.90 161.55 155.75 161.00 0.0M
2022-08-02 156.50 157.05 154.35 156.75 0.0M
2022-08-01 155.85 159.70 153.55 158.05 0.0M
2022-07-29 153.90 157.00 152.90 155.55 0.1M
2022-07-28 146.90 152.30 145.00 152.30 0.1M
2022-07-27 140.35 146.50 139.70 145.05 0.1M
2022-07-26 136.00 144.00 131.50 137.55 0.1M
2022-07-25 150.55 152.10 148.35 149.75 0.0M
2022-07-22 151.00 153.30 150.00 151.65 0.1M
2022-07-21 150.30 153.55 149.60 151.75 0.1M
2022-07-20 147.35 149.90 144.60 149.90 0.1M
2022-07-19 144.00 146.00 139.55 145.95 0.0M
2022-07-18 146.90 147.15 144.90 146.15 0.0M
2022-07-15 140.30 144.60 139.70 144.60 0.1M
2022-07-14 138.90 141.00 137.55 139.20 0.1M
2022-07-13 135.05 139.10 133.70 138.35 0.1M
2022-07-12 133.65 136.70 131.80 135.05 0.0M
2022-07-11 132.20 137.40 130.30 134.90 0.0M
2022-07-08 134.30 137.05 132.00 136.20 0.0M
2022-07-07 130.00 134.00 129.90 134.00 0.1M
2022-07-06 123.70 129.00 123.30 127.85 0.1M
2022-07-05 126.00 126.45 119.40 121.40 0.1M
2022-07-04 130.70 131.40 122.70 123.75 0.1M
2022-07-01 133.45 133.55 130.15 130.75 0.1M
2022-06-30 137.50 139.20 132.60 135.50 0.1M
2022-06-29 142.20 142.30 137.80 138.60 0.1M
2022-06-28 148.10 149.00 143.75 144.15 0.0M
2022-06-27 148.45 150.00 143.95 146.85 0.1M
2022-06-24 144.40 147.70 142.95 146.95 0.1M
2022-06-23 144.10 145.20 141.55 143.00 0.0M
2022-06-22 147.75 148.05 143.90 146.10 0.1M
2022-06-21 146.80 152.65 146.50 150.65 0.1M
2022-06-20 144.30 147.40 142.15 145.05 0.0M
2022-06-17 142.30 145.45 141.15 144.30 0.1M
2022-06-16 154.60 154.60 143.10 143.35 0.1M
2022-06-15 152.00 155.00 149.35 154.70 0.1M
2022-06-14 159.50 160.80 151.45 151.45 0.1M
2022-06-13 169.00 169.70 155.80 158.45 0.1M
2022-06-10 173.25 175.50 170.90 171.80 0.1M
2022-06-09 175.90 176.40 170.85 176.00 0.1M
2022-06-08 173.00 175.85 172.45 175.60 0.1M
2022-06-07 170.40 172.05 169.00 171.60 0.0M
2022-06-06 173.65 175.15 172.50 172.50 0.0M
2022-06-03 175.00 176.20 169.65 170.60 0.0M
2022-06-02 171.60 173.90 170.85 173.90 0.0M
2022-06-01 171.45 172.80 168.90 171.05 0.0M
2022-05-31 170.85 173.20 169.60 170.80 0.1M
2022-05-30 173.00 174.95 170.65 172.40 0.1M
2022-05-27 169.25 172.70 168.75 172.00 0.1M
2022-05-26 163.20 168.95 162.20 168.00 0.0M
2022-05-25 166.45 166.65 161.70 163.30 0.0M
2022-05-24 167.95 169.20 164.75 165.00 0.1M
2022-05-23 171.00 172.60 169.45 170.50 0.0M
2022-05-20 168.40 171.45 167.15 167.85 0.1M
2022-05-19 163.30 167.00 160.35 166.65 0.0M
2022-05-18 169.05 170.50 166.80 166.90 0.0M
2022-05-17 168.25 171.30 167.25 169.05 0.1M
2022-05-16 166.40 167.30 164.85 166.25 0.0M
2022-05-13 164.10 166.45 162.45 166.45 0.1M
2022-05-12 156.70 162.45 155.65 162.00 0.1M
2022-05-11 160.00 163.75 158.60 162.95 0.1M
2022-05-10 156.60 160.80 153.85 157.50 0.1M
2022-05-09 162.15 163.55 154.10 154.20 0.1M
2022-05-06 166.00 167.15 161.90 165.15 0.1M
2022-05-05 173.00 174.35 167.60 168.40 0.1M
2022-05-04 168.20 171.85 166.65 168.40 0.1M
2022-05-03 164.80 168.35 164.10 167.65 0.1M
2022-05-02 170.80 170.80 162.20 164.10 0.1M
2022-04-29 168.50 174.15 168.00 172.95 0.1M
2022-04-28 160.00 165.70 160.00 164.50 0.1M
2022-04-27 154.20 156.25 150.35 153.70 0.1M
2022-04-26 156.50 156.75 151.85 151.85 0.1M
2022-04-25 153.00 155.95 151.30 154.10 0.0M
2022-04-22 155.00 155.85 152.65 155.15 0.1M
2022-04-21 157.20 160.45 156.40 158.10 0.0M
2022-04-20 154.00 160.10 153.00 157.55 0.0M
2022-04-19 153.00 154.55 150.85 153.45 0.1M
2022-04-14 156.00 157.35 152.85 153.60 0.0M
2022-04-13 156.00 156.00 151.20 155.70 0.1M
2022-04-12 152.50 155.70 151.45 154.75 0.1M
2022-04-11 155.65 157.70 153.80 154.50 0.0M
2022-04-08 161.25 162.20 156.70 157.15 0.0M
2022-04-07 159.85 162.10 158.15 158.40 0.1M
2022-04-06 164.65 165.35 156.50 158.65 0.1M
2022-04-05 172.55 173.65 164.30 165.00 0.1M
2022-04-04 167.80 173.25 165.95 171.50 0.1M
2022-04-01 171.50 172.20 166.90 167.15 0.1M
2022-03-31 172.40 174.80 168.20 171.10 0.1M
2022-03-30 175.20 175.20 171.90 173.30 0.0M
2022-03-29 176.40 178.20 173.40 175.30 0.1M
2022-03-28 172.00 175.60 170.20 173.60 0.1M
2022-03-25 170.60 173.80 169.40 171.40 0.1M
2022-03-24 166.00 170.90 164.90 170.50 0.1M
2022-03-23 168.80 169.50 164.10 166.20 0.1M
2022-03-22 165.40 168.80 164.30 167.40 0.1M
2022-03-21 165.20 167.50 163.10 165.40 0.1M
2022-03-18 162.70 166.90 159.10 166.90 0.1M
2022-03-17 164.90 165.80 158.50 160.70 0.1M
2022-03-16 152.50 163.10 152.00 162.20 0.2M
2022-03-15 148.00 149.20 144.40 147.70 0.1M
2022-03-14 153.00 153.90 149.50 150.50 0.1M
2022-03-11 141.30 152.40 140.20 148.80 0.2M
2022-03-10 143.80 144.00 138.00 138.80 0.1M
2022-03-09 136.20 143.00 135.80 143.00 0.2M
2022-03-08 130.00 137.70 129.10 130.70 0.1M
2022-03-07 129.60 138.40 127.10 133.00 0.2M
2022-03-04 139.60 143.60 135.50 135.70 0.1M
2022-03-03 145.00 147.60 142.60 143.20 0.1M
2022-03-02 141.20 144.70 137.70 144.40 0.1M
2022-03-01 146.90 146.90 140.00 142.80 0.1M
2022-02-28 140.10 148.30 139.80 147.60 0.1M
2022-02-25 140.80 145.10 138.10 144.90 0.1M
2022-02-24 130.00 137.40 128.30 137.10 0.2M
2022-02-23 141.30 141.70 137.80 137.80 0.1M
2022-02-22 133.90 143.80 132.00 140.40 0.1M
2022-02-21 146.10 147.20 139.30 140.20 0.1M
2022-02-18 149.20 149.20 146.20 146.20 0.1M
2022-02-17 152.30 152.30 147.60 148.30 0.1M
2022-02-16 151.20 154.20 150.80 152.60 0.1M
2022-02-15 146.10 149.80 145.40 149.00 0.1M
2022-02-14 147.40 148.50 143.10 147.00 0.2M
2022-02-11 155.70 156.50 152.00 152.00 0.1M
2022-02-10 160.50 161.70 156.00 158.70 0.1M
2022-02-09 155.60 159.10 154.70 158.10 0.1M
2022-02-08 155.80 156.10 149.30 153.20 0.1M
2022-02-07 155.20 155.60 152.00 154.40 0.1M
2022-02-04 159.00 160.50 154.10 154.10 0.1M
2022-02-03 165.80 165.80 158.00 158.00 0.1M
2022-02-02 165.10 169.00 164.10 165.70 0.1M
2022-02-01 162.70 165.80 160.30 162.90 0.1M
2022-01-31 162.10 163.60 155.50 159.90 0.1M
2022-01-28 162.00 162.40 153.60 157.80 0.1M
2022-01-27 160.00 168.90 153.40 160.90 0.2M
2022-01-26 154.40 160.70 154.30 159.70 0.1M
2022-01-25 158.00 163.60 152.90 153.40 0.2M
2022-01-24 170.00 170.00 152.00 155.40 0.3M
2022-01-21 167.20 172.50 164.40 168.70 0.4M
2022-01-20 185.70 191.40 163.60 167.60 0.8M
2022-01-19 202.00 206.60 201.40 205.00 0.1M
2022-01-18 205.80 206.00 201.60 203.40 0.1M
2022-01-17 207.00 207.80 204.60 206.00 0.0M
2022-01-14 211.60 211.60 203.40 206.40 0.1M
2022-01-13 213.00 222.20 212.00 214.40 0.1M
2022-01-12 207.40 211.80 205.40 208.00 0.0M
2022-01-11 205.00 209.40 203.40 205.60 0.1M
2022-01-10 206.80 206.80 198.30 202.00 0.1M
2022-01-07 206.00 209.40 203.00 205.20 0.1M
2022-01-06 204.60 205.80 202.20 204.20 0.1M
2022-01-05 209.60 211.40 207.80 209.60 0.1M
2022-01-04 216.80 216.80 208.40 208.40 0.1M
2022-01-03 216.20 216.40 213.00 214.60 0.0M