SOITEC (SOH1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.31749710313 | 86.3 | 88.25 | 78 | 655 | 83.43912115 | DE |
| 4 | -0.549999 | -0.648201539755 | 84.849999 | 92.85 | 78 | 657 | 85.40642785 | DE |
| 12 | 13.450001 | 18.9837702044 | 70.849999 | 92.85 | 61.9 | 521 | 81.47189718 | DE |
| 26 | -35.9 | -29.8668885191 | 120.2 | 120.9 | 61.9 | 335 | 84.16991273 | DE |
| 52 | -51.89999 | -38.1057223279 | 136.19999 | 149.5 | 61.9 | 329 | 96.52264527 | DE |
| 156 | -72.7 | -46.3057324841 | 157 | 180.7 | 61.9 | 159 | 109.91231818 | DE |
| 260 | -152.3 | -64.3702451395 | 236.6 | 245 | 61.9 | 155 | 111.85848182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 84.3 | 0.4 | 0.48 | 84.15 | 84.3 | 82.05 | 62 |
| 1738186020 | 83.9 | 2.1 | 2.57 | 84 | 87.45 | 83.849999 | 194 |
| 1738099620 | 81.8 | -2 | -2.39 | 84.05 | 84.15 | 79 | 791 |
| 1738013220 | 83.8 | -1 | -1.18 | 83.599999 | 83.8 | 78 | 1881 |
| 1737754020 | 84.8 | -0.3 | -0.35 | 86.3 | 88.25 | 84.8 | 349 |
| 1737667620 | 85.099999 | -0.95 | -1.10 | 85.7 | 85.7 | 83.05 | 662 |
| 1737581220 | 86.05 | 1.35 | 1.59 | 84.95 | 86.25 | 84.95 | 253 |
| 1737494820 | 84.7 | -0.75 | -0.88 | 85.5 | 85.5 | 84.15 | 240 |
| 1737408420 | 85.45 | 0.2 | 0.23 | 86.15 | 86.15 | 83 | 4231 |
| 1737149220 | 85.25 | 0.05 | 0.06 | 85.25 | 86.85 | 85.2 | 128 |
| 1737062820 | 85.2 | 1.15 | 1.37 | 84.45 | 85.2 | 82 | 697 |
| 1736976420 | 84.05 | 1.3 | 1.57 | 82.95 | 84.45 | 81.75 | 88 |
| 1736890020 | 82.75 | -4.65 | -5.32 | 87.65 | 87.65 | 82.75 | 849 |
| 1736803620 | 87.4 | -3.3 | -3.64 | 90.25 | 90.25 | 86.6 | 98 |
| 1736544420 | 90.7 | 1.15 | 1.28 | 90.9 | 92.85 | 90.4 | 672 |
| 1736458020 | 89.55 | 1.3 | 1.47 | 87.4 | 89.55 | 87.35 | 310 |
| 1736371620 | 88.25 | -2.75 | -3.02 | 90.95 | 91.35 | 87.75 | 229 |
| 1736285220 | 91 | 3.15 | 3.59 | 88 | 92.05 | 88 | 257 |
| 1736198820 | 87.85 | 4.5 | 5.40 | 83.55 | 89.3 | 83.55 | 943 |
| 1735939620 | 83.349999 | -3.15 | -3.64 | 84.849999 | 84.849999 | 81.9 | 204 |
| 1735853220 | 86.5 | 0.5 | 0.58 | 87.95 | 87.95 | 85.599999 | 283 |
| 1735594020 | 86 | 0.8 | 0.94 | 84.75 | 86.9 | 84.75 | 199 |
| 1735334820 | 85.2 | 0.95 | 1.13 | 85.65 | 86.2 | 84.75 | 194 |
| 1734989220 | 84.25 | 0.2 | 0.24 | 83.95 | 84.25 | 82.8 | 172 |
| 1734730020 | 84.05 | 1.85 | 2.25 | 80.8 | 84.05 | 80.349999 | 366 |
| 1734643620 | 82.2 | -5.05 | -5.79 | 86.5 | 86.85 | 81.8 | 537 |
| 1734557220 | 87.25 | 1.35 | 1.57 | 85.75 | 88.4 | 84.3 | 440 |
| 1734470820 | 85.9 | -1 | -1.15 | 86.3 | 88 | 85.15 | 488 |
| 1734384420 | 86.9 | 0.35 | 0.40 | 86.2 | 89 | 84.45 | 602 |
| 1734125220 | 86.55 | 5.9 | 7.32 | 81 | 88.05 | 81 | 986 |
| 1734038820 | 80.65 | -3 | -3.59 | 83.9 | 83.9 | 79.05 | 444 |
| 1733952420 | 83.65 | -2.2 | -2.56 | 85.9 | 85.95 | 82.25 | 217 |
| 1733866020 | 85.849999 | 1.3 | 1.54 | 84.5 | 87 | 83.8 | 302 |
| 1733779620 | 84.55 | -1.95 | -2.25 | 86.2 | 86.2 | 84.55 | 62 |
| 1733520420 | 86.5 | 1.85 | 2.19 | 84.55 | 88.55 | 84.3 | 340 |
| 1733434020 | 84.65 | 9.35 | 12.42 | 75.45 | 85.15 | 75.45 | 587 |
| 1733347620 | 75.3 | 0.75 | 1.01 | 74.849999 | 76.55 | 74.849999 | 107 |
| 1733261220 | 74.55 | -1.15 | -1.52 | 75.95 | 76.05 | 73.05 | 823 |
| 1733174820 | 75.7 | -2.55 | -3.26 | 77.25 | 77.25 | 74.849999 | 746 |
| 1732915620 | 78.25 | -0.65 | -0.82 | 78.9 | 78.9 | 77.9 | 89 |
| 1732829220 | 78.9 | 0.75 | 0.96 | 79 | 80.9 | 78.8 | 443 |
| 1732742820 | 78.15 | -4.95 | -5.96 | 83.05 | 83.25 | 77.849999 | 179 |
| 1732656420 | 83.099999 | -2.15 | -2.52 | 84.5 | 85.599999 | 82.349999 | 367 |
| 1732570020 | 85.25 | 12.05 | 16.46 | 73.65 | 85.25 | 73.65 | 1260 |
| 1732310820 | 73.2 | 4.2 | 6.09 | 69 | 75.099999 | 67.5 | 993 |
| 1732224420 | 69 | 2.45 | 3.68 | 65.9 | 76.849999 | 65.15 | 1464 |
| 1732138020 | 66.55 | 1.35 | 2.07 | 65.2 | 66.55 | 61.9 | 187 |
| 1732051620 | 65.2 | 0.1 | 0.15 | 63.65 | 65.2 | 63.65 | 136 |
| 1731965220 | 65.099999 | -1.35 | -2.03 | 66.849999 | 66.849999 | 63.9 | 523 |
| 1731705960 | 66.45 | -3.3 | -4.73 | 69 | 69.25 | 66.45 | 355 |
| 1731619560 | 69.75 | 2.85 | 4.26 | 66.599999 | 69.75 | 66.599999 | 146 |
| 1731533160 | 66.9 | -1.55 | -2.26 | 68.349999 | 68.599999 | 66.15 | 847 |
| 1731446820 | 68.45 | -1.6 | -2.28 | 69.349999 | 70.599999 | 68.45 | 451 |
| 1731360420 | 70.05 | 0.75 | 1.08 | 69.5 | 71 | 69.5 | 103 |
| 1731101220 | 69.3 | -1.55 | -2.19 | 70.849999 | 70.849999 | 69.3 | 76 |
| 1731014760 | 70.849999 | 1.8 | 2.61 | 69.45 | 70.849999 | 69.45 | 31 |
| 1730928360 | 69.05 | -1.65 | -2.33 | 69.599999 | 69.95 | 69 | 59 |
| 1730841960 | 70.7 | 0.3 | 0.43 | 70.45 | 71 | 69.3 | 112 |
| 1730755560 | 70.4 | -2.8 | -3.83 | 73.4 | 73.4 | 70 | 452 |
| 1730496360 | 73.2 | 0.5 | 0.69 | 72.7 | 73.2 | 71.15 | 29 |
| 1730409960 | 72.7 | 0.85 | 1.18 | 71.4 | 73.3 | 71.349999 | 177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
