SOITEC (SOH1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 115.3 | -0.5 | -0.43 | 116.1 | 117.3 | 114.9 | 363 |
| 1722284760 | 115.8 | -2.3 | -1.95 | 118.1 | 118.1 | 115.8 | 2 |
| 1722025620 | 118.1 | 4.6 | 4.05 | 115.2 | 118.1 | 115.2 | 66 |
| 1721939160 | 113.5 | -3 | -2.58 | 113.5 | 113.5 | 113.5 | 88 |
| 1721852820 | 116.5 | 2.4 | 2.10 | 114.2 | 122.5 | 114.2 | 991 |
| 1721766420 | 114.1 | -1.3 | -1.13 | 114.1 | 114.1 | 114.1 | 1 |
| 1721679960 | 115.4 | 3.8 | 3.41 | 111.9 | 115.4 | 111.4 | 41 |
| 1721420760 | 111.6 | -6.6 | -5.58 | 115.5 | 115.7 | 111.4 | 213 |
| 1721334360 | 118.2 | 1.1 | 0.94 | 116.7 | 118.4 | 116.7 | 54 |
| 1721248020 | 117.1 | 0.7 | 0.60 | 117.4 | 117.5 | 115.3 | 264 |
| 1721161560 | 116.4 | -1.7 | -1.44 | 117 | 117 | 116.4 | 3 |
| 1721075160 | 118.1 | -0.2 | -0.17 | 117.7 | 118.1 | 116.8 | 146 |
| 1720815960 | 118.3 | 0.6 | 0.51 | 114.8 | 118.4 | 114.5 | 255 |
| 1720729560 | 117.7 | 1.9 | 1.64 | 116.6 | 117.8 | 116.6 | 113 |
| 1720643220 | 115.8 | 2.9 | 2.57 | 112.5 | 115.8 | 112.5 | 19 |
| 1720556760 | 112.9 | 1.4 | 1.26 | 111.5 | 113 | 111.5 | 21 |
| 1720470360 | 111.5 | 1.4 | 1.27 | 111.4 | 111.7 | 110.9 | 75 |
| 1720211220 | 110.1 | 4.5 | 4.26 | 111.6 | 111.6 | 109.9 | 210 |
| 1720124820 | 105.6 | -0.8 | -0.75 | 106.3 | 106.5 | 105 | 88 |
| 1720038420 | 106.4 | 2 | 1.92 | 105 | 106.4 | 105 | 7 |
| 1719952020 | 104.4 | 0 | 0.00 | 104.8 | 105.3 | 104.1 | 113 |
| 1719865620 | 104.4 | 0 | 0.00 | 105.8 | 105.9 | 104.2 | 126 |
| 1719606420 | 104.4 | 1.1 | 1.06 | 102.1 | 104.4 | 102 | 277 |
| 1719520020 | 103.3 | -3.9 | -3.64 | 104.3 | 104.3 | 103.2 | 153 |
| 1719433620 | 107.2 | 1.2 | 1.13 | 109.5 | 109.5 | 107 | 10 |
| 1719347160 | 106 | -0.5 | -0.47 | 105.2 | 107.4 | 105.2 | 155 |
| 1719260820 | 106.5 | 3.2 | 3.10 | 103 | 106.5 | 103 | 3 |
| 1719001620 | 103.3 | -4.4 | -4.09 | 105.3 | 105.4 | 102.4 | 265 |
| 1718915160 | 107.7 | 1 | 0.94 | 107 | 107.7 | 107 | 11 |
| 1718828820 | 106.7 | -4.1 | -3.70 | 106.6 | 106.7 | 106.6 | 6 |
| 1718742360 | 110.8 | 1.7 | 1.56 | 110.3 | 110.8 | 110.2 | 17 |
| 1718656020 | 109.1 | -1.1 | -1.00 | 110.6 | 110.6 | 109.1 | 62 |
| 1718396820 | 110.2 | -5.6 | -4.84 | 115.9 | 115.9 | 110 | 353 |
| 1718310420 | 115.8 | -2.8 | -2.36 | 118.1 | 119.5 | 114.6 | 440 |
| 1718224020 | 118.6 | 6.1 | 5.42 | 114.9 | 119 | 114.2 | 77 |
| 1718137620 | 112.5 | 0.7 | 0.63 | 111.8 | 113.5 | 111.3 | 159 |
| 1718051220 | 111.8 | 0.1 | 0.09 | 111.3 | 111.8 | 110.1 | 151 |
| 1717792020 | 111.7 | 0.1 | 0.09 | 113.3 | 113.3 | 111.5 | 60 |
| 1717705620 | 111.6 | -1.2 | -1.06 | 113.1 | 113.1 | 111.6 | 266 |
| 1717619220 | 112.8 | 3.6 | 3.30 | 111.5 | 113 | 111.5 | 58 |
| 1717532820 | 109.2 | 1.6 | 1.49 | 108.2 | 109.2 | 108.2 | 98 |
| 1717446420 | 107.6 | -1.9 | -1.74 | 112.1 | 112.2 | 106.8 | 28 |
| 1717187220 | 109.5 | -1.3 | -1.17 | 111.1 | 111.1 | 109.5 | 25 |
| 1717100820 | 110.8 | 1.7 | 1.56 | 108.5 | 111.6 | 108.5 | 7 |
| 1717014420 | 109.1 | -3.3 | -2.94 | 112.4 | 112.5 | 109.1 | 50 |
| 1716928020 | 112.4 | 1 | 0.90 | 113.6 | 113.9 | 112.4 | 14 |
| 1716841560 | 111.4 | -3.3 | -2.88 | 114.4 | 116.1 | 111.1 | 256 |
| 1716582420 | 114.7 | 4.1 | 3.71 | 109.9 | 114.7 | 106.9 | 148 |
| 1716496020 | 110.6 | -3.5 | -3.07 | 116.1 | 116.7 | 109.5 | 475 |
| 1716409620 | 114.1 | 3.2 | 2.89 | 112.5 | 115.4 | 112.5 | 416 |
| 1716323160 | 110.9 | -0.8 | -0.72 | 111.3 | 111.8 | 109.4 | 15 |
| 1716236760 | 111.7 | 2.2 | 2.01 | 110 | 112 | 109 | 30 |
| 1715977620 | 109.5 | -1.2 | -1.08 | 110.6 | 112.4 | 109.5 | 275 |
| 1715891220 | 110.7 | 1.9 | 1.75 | 108.3 | 111.1 | 108.3 | 160 |
| 1715804820 | 108.8 | 4.1 | 3.92 | 104.8 | 108.8 | 104.8 | 221 |
| 1715718420 | 104.7 | 6.25 | 6.35 | 99.45 | 106.4 | 99.45 | 385 |
| 1715631960 | 98.45 | -1.1 | -1.10 | 99.6 | 100.3 | 98.2 | 155 |
| 1715372820 | 99.55 | 2.15 | 2.21 | 97.65 | 100.3 | 97.6 | 245 |
| 1715286420 | 97.4 | 0.55 | 0.57 | 96.7 | 97.4 | 96.55 | 3 |
| 1715200020 | 96.85 | 0.3 | 0.31 | 96.55 | 97 | 95.85 | 36 |
| 1715113620 | 96.55 | 0.95 | 0.99 | 95.55 | 96.9 | 94.9 | 153 |
| 1715027220 | 95.6 | 1.4 | 1.49 | 94.45 | 95.6 | 94.35 | 223 |
| 1714768020 | 94.2 | 2.4 | 2.61 | 92.2 | 95.4 | 92.2 | 690 |
| 1714681560 | 91.8 | -0.85 | -0.92 | 92.55 | 92.55 | 90.35 | 1048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
