tiprankstipranks
Trending News
More News >
Soitec SA (GB:0RMT)
LSE:0RMT
UK Market
Advertisement

Soitec SA (0RMT) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
41.66
41.48
40.80
40.97
40.97
-0.76%
162,202
4.72
Jul 24, 2025
41.30
42.40
40.75
41.28
41.28
-4.05%
17,165
0.50
Jul 23, 2025
43.56
45.10
41.29
43.02
43.02
-3.46%
264,643
8.80
Jul 22, 2025
45.81
45.61
43.92
44.57
44.57
-3.60%
6,890
0.23
Jul 21, 2025
46.00
46.56
45.98
46.23
46.23
-0.81%
3,908
0.13
Jul 18, 2025
47.54
47.59
46.36
46.61
46.61
-0.30%
6,567
0.22
Jul 17, 2025
45.19
47.39
44.37
46.75
46.75
+3.90%
7,708
0.26
Jul 16, 2025
45.47
45.53
44.32
44.99
44.99
-2.08%
6,592
0.22
Jul 15, 2025
45.60
46.33
44.84
45.95
45.95
-0.93%
77,078
2.68
Jul 14, 2025
46.80
46.72
46.02
46.38
46.38
-4.25%
83,222
2.99
Jul 11, 2025
48.65
48.54
47.17
48.44
48.44
+0.77%
338,477
14.88
Jul 10, 2025
47.81
48.70
47.56
48.07
48.07
+0.40%
5,234
0.23
Jul 09, 2025
48.84
48.42
47.25
47.88
47.88
-0.74%
3,047
0.13
Jul 08, 2025
46.80
48.46
46.46
48.23
48.23
+2.38%
4,058
0.17
Jul 07, 2025
47.60
48.37
46.47
47.11
47.11
-0.74%
5,817
0.25
Jul 04, 2025
48.88
48.19
47.17
47.46
47.46
-3.42%
4,960
0.21
Jul 03, 2025
50.00
50.52
48.89
49.14
49.14
+1.67%
2,509
0.11
Jul 02, 2025
46.90
49.90
46.90
48.34
48.34
+3.83%
15,386
0.65
Jul 01, 2025
47.01
46.87
45.92
46.56
46.56
-0.93%
19,993
0.85
Jun 30, 2025
47.67
48.20
46.68
46.99
46.99
-0.93%
5,857
0.25
Jun 27, 2025
47.22
47.92
47.09
47.44
47.44
+1.39%
6,446
0.27
Jun 26, 2025
46.28
47.49
46.26
46.79
46.79
-0.32%
39,563
1.70
Jun 25, 2025
46.03
47.16
46.19
46.94
46.94
+2.48%
8,594
0.37
Jun 24, 2025
45.10
46.69
45.12
45.80
45.80
+5.68%
7,441
0.31
Jun 23, 2025
43.43
44.40
43.20
43.34
43.34
-2.36%
19,198
0.80
Jun 20, 2025
44.73
45.13
43.31
44.39
44.39
+0.41%
6,674
0.28
Jun 19, 2025
45.16
45.14
44.06
44.21
44.21
-3.69%
5,278
0.22
Jun 18, 2025
46.90
46.87
45.57
45.90
45.90
-1.67%
8,316
0.35
Jun 17, 2025
47.16
48.25
46.44
46.68
46.68
-0.84%
4,460
0.18
Jun 16, 2025
45.35
47.45
44.72
47.07
47.07
+2.02%
6,544
0.27
Jun 13, 2025
47.20
47.45
45.49
46.14
46.14
-6.38%
23,033
0.96
Jun 12, 2025
50.10
49.79
48.77
49.29
49.29
-1.47%
11,004
0.46
Jun 11, 2025
47.70
50.40
48.20
50.02
50.02
+6.62%
14,781
0.62
Jun 10, 2025
47.37
47.69
46.56
46.91
46.91
-1.49%
8,480
0.35
Jun 09, 2025
46.74
47.84
46.38
47.62
47.62
-2.06%
8,327
0.33
Jun 06, 2025
48.72
48.93
46.65
48.63
48.63
+2.55%
61,496
2.53
Jun 05, 2025
46.00
49.18
45.14
47.42
47.42
+5.41%
32,492
1.31
Jun 04, 2025
43.60
46.57
43.58
44.98
44.98
+4.46%
71,113
2.97
Jun 03, 2025
41.70
43.86
41.11
43.07
43.06
+2.26%
22,422
0.91
Jun 02, 2025
42.48
42.95
41.08
42.11
42.11
-4.45%
74,049
3.14
May 30, 2025
45.01
44.99
43.42
44.08
44.08
-7.28%
143,585
6.70
May 29, 2025
45.01
47.73
45.00
47.53
47.53
+5.80%
142,338
7.20
May 28, 2025
43.81
46.34
41.77
44.93
44.93
-19.51%
94,037
5.13
May 27, 2025
54.37
56.84
54.38
55.82
55.82
+2.11%
11,346
0.62
May 23, 2025
52.65
54.50
51.62
52.99
52.99
-0.38%
8,673
0.47
May 22, 2025
53.64
53.82
52.58
53.19
53.19
-0.79%
83,396
4.53
May 21, 2025
53.82
54.10
53.14
53.61
53.61
-0.03%
95,697
5.64
May 20, 2025
54.25
53.92
53.30
53.63
53.63
+0.70%
6,677
0.39
May 19, 2025
54.85
55.08
53.26
53.26
53.26
-5.67%
10,033
0.59
May 16, 2025
57.64
57.86
55.40
56.46
56.46
-1.93%
130,972
8.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis