VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Soitec
SOI.PA · PAR · Prices in EUR · Daily bars 2025-10-23 → 2026-10-23 (256 bars)
Last close
111.65
1 day
-2.66%
~30 days
-22.55%
1 year
+159.95%
Period high
200.50
Period low
22.62
Daily closes — 1 year
High 192.20 · Low 22.95 · Base 100.00 (2025-10-23) → 111.65 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 116.00 | 118.10 | 109.55 | 111.65 | 368,176 |
| 2026-10-22 | 119.70 | 121.60 | 112.70 | 114.70 | 467,983 |
| 2026-10-21 | 125.40 | 127.95 | 123.55 | 127.20 | 196,547 |
| 2026-10-20 | 125.10 | 126.25 | 120.15 | 123.65 | 440,159 |
| 2026-10-19 | 127.25 | 131.00 | 123.75 | 128.45 | 181,975 |
| 2026-10-16 | 131.90 | 133.10 | 126.30 | 128.55 | 263,700 |
| 2026-10-15 | 133.30 | 133.30 | 124.40 | 129.85 | 528,904 |
| 2026-10-14 | 147.65 | 149.40 | 140.70 | 140.70 | 303,475 |
| 2026-10-13 | 149.00 | 153.50 | 144.35 | 145.30 | 302,773 |
| 2026-10-12 | 159.95 | 159.95 | 153.40 | 154.50 | 222,975 |
| 2026-10-09 | 160.15 | 167.00 | 158.65 | 159.95 | 352,073 |
| 2026-10-08 | 157.90 | 158.00 | 150.20 | 152.40 | 272,977 |
| 2026-10-07 | 164.80 | 165.25 | 157.10 | 159.90 | 246,981 |
| 2026-10-06 | 169.20 | 173.50 | 165.60 | 167.55 | 196,394 |
| 2026-10-05 | 173.05 | 173.30 | 164.85 | 167.45 | 180,155 |
| 2026-10-02 | 161.65 | 170.70 | 159.50 | 170.70 | 392,291 |
| 2026-10-01 | 160.05 | 163.10 | 153.30 | 158.55 | 246,840 |
| 2026-09-30 | 155.20 | 157.85 | 154.30 | 155.95 | 205,585 |
| 2026-09-29 | 146.00 | 156.20 | 144.20 | 155.50 | 304,653 |
| 2026-09-28 | 141.80 | 147.55 | 139.30 | 142.55 | 199,627 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies