Soitec Bernin (PK) (SLOIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 3.47376201035 | 67.65 | 70 | 67.175 | 1383 | 69.90018072 | CS |
| 4 | -16.07 | -18.6708493087 | 86.07 | 86.07 | 67.175 | 888 | 70.28314189 | CS |
| 12 | -45.8 | -39.5509499136 | 115.8 | 115.8 | 67.175 | 341 | 75.53763305 | CS |
| 26 | -33.6 | -32.4324324324 | 103.6 | 131.9 | 67.175 | 245 | 79.18607114 | CS |
| 52 | -110 | -61.1111111111 | 180 | 180.2 | 67.175 | 214 | 110.2992184 | CS |
| 156 | -196.76 | -73.7591842855 | 266.76 | 270 | 67.175 | 143 | 134.84637548 | CS |
| 260 | -38.28549 | -35.3560666346 | 108.28549 | 273.5 | 64.6094 | 191 | 156.39488203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 70 | 2.83 | 4.21 | 70 | 70 | 70 | 4000 |
| 1732141740 | 67.175 | -0.48 | -0.70 | 67.175 | 67.175 | 67.175 | 130 |
| 1732055040 | 67.65 | 0 | 0.00 | 67.65 | 67.65 | 67.65 | 0 |
| 1731968640 | 67.65 | -7.35 | -9.80 | 67.65 | 67.65 | 67.65 | 20 |
| 1731709200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1731622800 | 75 | -11.07 | -12.86 | 73.5427 | 75 | 73.5427 | 270 |
| 1731533100 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1731446700 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1731360300 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1731101100 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1731014700 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730928300 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730841900 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730755500 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730496300 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730409900 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730323500 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730237100 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1730150700 | 86.07 | 0 | 0.00 | 86.07 | 86.07 | 86.07 | 0 |
| 1729891500 | 86.07 | -1.36 | -1.56 | 86.07 | 86.07 | 86.07 | 20 |
| 1729804800 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1729718400 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1729632000 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1729545600 | 87.43 | 0 | 0.00 | 87.43 | 87.43 | 87.43 | 0 |
| 1729286400 | 87.43 | 3.28 | 3.90 | 87.43 | 87.43 | 87.43 | 116 |
| 1729200480 | 84.15 | 0 | 0.00 | 84.15 | 84.15 | 84.15 | 0 |
| 1729114080 | 84.15 | 0 | 0.00 | 84.15 | 84.15 | 84.15 | 0 |
| 1729027680 | 84.15 | -4.72 | -5.31 | 85.17 | 85.17 | 84.15 | 300 |
| 1728941220 | 88.8704 | -5.87 | -6.20 | 88.8704 | 88.8704 | 88.8704 | 17 |
| 1728681960 | 94.74 | 0 | 0.00 | 94.74 | 94.74 | 94.74 | 0 |
| 1728595560 | 94.74 | 2.43 | 2.63 | 94.74 | 94.74 | 94.74 | 74 |
| 1728508800 | 92.3079 | -2.79 | -2.93 | 92.3079 | 92.3079 | 92.3079 | 17 |
| 1728422400 | 95.099 | 0 | 0.00 | 95.099 | 95.099 | 95.099 | 0 |
| 1728336000 | 95.099 | -2.73 | -2.79 | 97 | 97 | 95.099 | 77 |
| 1728077340 | 97.8285 | 0 | 0.00 | 97.8285 | 97.8285 | 97.8285 | 0 |
| 1727990940 | 97.8285 | 0 | 0.00 | 97.8285 | 97.8285 | 97.8285 | 0 |
| 1727904540 | 97.8285 | 0 | 0.00 | 97.8285 | 97.8285 | 97.8285 | 0 |
| 1727818140 | 97.8285 | -16.67 | -14.56 | 100 | 100 | 97.8285 | 20 |
| 1727731800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1727472600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1727386200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1727299740 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1727213340 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1727126940 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726867740 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726781340 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726694940 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726608540 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726522140 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726262940 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1726176540 | 114.5 | 2.33 | 2.08 | 114.5 | 114.5 | 114.5 | 200 |
| 1726090140 | 112.17 | -3.63 | -3.13 | 112.17 | 112.17 | 112.17 | 100 |
| 1726003500 | 115.8 | -2.3 | -1.95 | 115.8 | 115.8 | 115.8 | 100 |
| 1725917160 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1725657960 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1725571560 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1725485160 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1725398760 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1725053160 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1724966760 | 118.1013 | 0 | 0.00 | 118.1013 | 118.1013 | 118.1013 | 0 |
| 1724880360 | 118.1013 | -13.8 | -10.46 | 118.1013 | 118.1013 | 118.1013 | 20 |
| 1724769000 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1724682600 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1724423400 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1724337000 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
