7,580.25

+5.75

+0.08%

52,011.00

-122.00

-0.23%

28,246.00

+118.50

+0.42%

Russell 2000 Futures

2,819.60

+1.80

+0.06%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,953.10

-16.50

-0.42%

76,831.27

-1,502.95

-1.92%

Crude Oil Dec 26

96.24

-0.22

-0.23%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCPK - Delayed Quote USD

Soitec SA (SLOIY)

68.66 +2.35 (+3.54%)

At close: November 2 at 2:31:29 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	68.73	68.73	68.66	68.66	68.66	300
Oct 30, 2026	67.90	67.90	66.31	66.31	66.31	1,156
Oct 29, 2026	74.77	74.77	74.16	74.76	74.76	685
Oct 28, 2026	65.01	65.01	65.01	65.01	65.01	-
Oct 27, 2026	65.01	65.01	65.01	65.01	65.01	-
Oct 26, 2026	64.30	65.01	64.18	65.01	65.01	4,821
Oct 23, 2026	62.87	62.87	62.87	62.87	62.87	657
Oct 22, 2026	65.92	66.33	63.06	63.67	63.67	2,348
Oct 21, 2026	71.11	71.22	70.60	71.11	71.11	1,954
Oct 20, 2026	70.80	70.80	70.80	70.80	70.80	-
Oct 19, 2026	71.78	71.78	70.80	70.80	70.80	634
Oct 16, 2026	71.47	72.78	71.47	71.84	71.84	1,534
Oct 15, 2026	69.89	73.14	69.89	73.14	73.14	2,929
Oct 14, 2026	78.04	80.74	77.53	80.74	80.74	616
Oct 13, 2026	84.72	84.72	84.72	84.72	84.72	368
Oct 12, 2026	86.31	86.37	85.67	85.67	85.67	2,001
Oct 9, 2026	92.01	92.01	88.99	89.70	89.70	1,590
Oct 8, 2026	84.93	85.39	84.32	85.23	85.23	2,306
Oct 7, 2026	94.13	94.13	94.13	94.13	94.13	-
Oct 6, 2026	94.54	94.54	94.13	94.13	94.13	310
Oct 5, 2026	93.10	94.23	92.84	94.16	94.16	3,853
Oct 2, 2026	94.50	96.34	93.22	96.34	96.34	3,694
Oct 1, 2026	88.70	89.95	88.70	89.12	89.12	1,067
Sep 30, 2026	88.59	89.60	88.00	88.30	88.30	4,855
Sep 29, 2026	81.27	81.27	81.27	81.27	81.27	-
Sep 28, 2026	81.06	81.27	81.06	81.27	81.27	833
Sep 25, 2026	81.94	83.79	81.94	83.79	83.79	439
Sep 24, 2026	83.58	83.58	83.00	83.00	83.00	539
Sep 23, 2026	87.53	87.53	87.53	87.53	87.53	-
Sep 22, 2026	87.91	88.15	86.11	87.53	87.53	2,125
Sep 21, 2026	88.68	89.94	88.68	89.94	89.94	1,611
Sep 18, 2026	80.83	80.95	80.11	80.88	80.88	2,015
Sep 17, 2026	80.49	80.49	78.00	79.40	79.40	4,314
Sep 16, 2026	81.16	81.71	77.48	77.48	77.48	2,223
Sep 15, 2026	72.36	72.36	72.36	72.36	72.36	259
Sep 14, 2026	71.52	72.17	71.52	72.17	72.17	896
Sep 11, 2026	82.36	82.36	82.00	82.00	82.00	301
Sep 10, 2026	78.66	80.35	78.24	79.34	79.34	2,818
Sep 9, 2026	83.74	84.69	83.35	83.35	83.35	2,529
Sep 8, 2026	80.35	84.85	80.04	84.08	84.08	2,850
Sep 4, 2026	73.50	74.78	73.50	74.78	74.78	4,006
Sep 3, 2026	72.47	73.20	69.89	72.23	72.23	4,318
Sep 2, 2026	63.92	71.63	63.70	71.06	71.06	11,624
Sep 1, 2026	62.49	63.78	62.49	63.78	63.78	1,136
Aug 31, 2026	68.01	68.01	66.39	66.39	66.39	6,951
Aug 28, 2026	62.71	62.71	62.71	62.71	62.71	246
Aug 27, 2026	65.99	65.99	63.86	64.15	64.15	2,900
Aug 26, 2026	62.86	62.86	62.38	62.38	62.38	5,584
Aug 25, 2026	63.92	63.92	62.67	63.29	63.29	3,107
Aug 24, 2026	62.34	62.94	62.34	62.87	62.87	2,044
Aug 21, 2026	64.23	64.42	64.11	64.11	64.11	1,146
Aug 20, 2026	63.35	63.35	63.35	63.35	63.35	-
Aug 19, 2026	65.86	65.86	63.35	63.35	63.35	1,940
Aug 18, 2026	71.88	71.88	65.99	66.30	66.30	5,907
Aug 17, 2026	77.50	79.12	77.45	77.45	77.45	4,501
Aug 14, 2026	75.63	75.63	73.91	73.91	73.91	744
Aug 13, 2026	76.39	78.19	76.39	78.19	78.19	2,060
Aug 12, 2026	75.26	75.77	75.04	75.73	75.73	3,016
Aug 11, 2026	70.00	70.00	70.00	70.00	70.00	-
Aug 10, 2026	72.00	72.00	69.10	70.00	70.00	4,189
Aug 7, 2026	73.52	73.52	70.50	70.50	70.50	859
Aug 6, 2026	66.60	70.03	66.60	70.03	70.03	2,143
Aug 5, 2026	69.24	69.24	69.24	69.24	69.24	299
Aug 4, 2026	67.98	69.98	67.98	69.98	69.98	7,003
Aug 3, 2026	60.00	63.53	60.00	63.52	63.52	1,790
Jul 31, 2026	62.63	63.29	59.53	60.06	60.06	3,076
Jul 30, 2026	60.39	62.16	60.05	60.05	60.05	1,752
Jul 29, 2026	55.46	55.48	54.50	55.48	55.48	2,358
Jul 28, 2026	55.21	56.34	53.38	55.93	55.93	4,501
Jul 27, 2026	63.50	63.50	61.22	61.22	61.22	3,539
Jul 24, 2026	65.81	65.81	63.75	64.77	64.77	1,582
Jul 23, 2026	66.27	68.50	66.17	66.66	66.66	10,015
Jul 22, 2026	54.53	60.00	54.51	59.75	59.75	6,289
Jul 21, 2026	53.68	54.81	53.03	54.77	54.77	3,431
Jul 20, 2026	49.03	49.76	48.76	48.76	48.76	1,100
Jul 17, 2026	47.32	50.23	47.32	49.74	49.74	7,917
Jul 16, 2026	50.70	51.96	50.70	50.78	50.78	4,763
Jul 15, 2026	55.57	55.57	54.56	55.44	55.44	4,138
Jul 14, 2026	59.01	59.25	58.24	58.71	58.71	1,783
Jul 13, 2026	54.55	55.53	53.53	53.85	53.85	6,792
Jul 10, 2026	60.91	60.91	60.91	60.91	60.91	-
Jul 9, 2026	59.79	60.91	59.67	60.91	60.91	1,168
Jul 8, 2026	55.64	56.41	55.64	56.41	56.41	1,144
Jul 7, 2026	59.39	59.39	55.77	56.92	56.92	14,261
Jul 6, 2026	66.14	68.40	66.07	66.07	66.07	3,090
Jul 2, 2026	67.15	67.15	62.28	63.08	63.08	13,521
Jul 1, 2026	66.00	66.11	65.00	65.80	65.80	2,491
Jun 30, 2026	68.00	68.14	66.00	67.05	67.05	11,516
Jun 29, 2026	67.96	68.00	64.00	65.82	65.82	2,409
Jun 26, 2026	63.44	64.65	63.00	64.10	64.10	6,925
Jun 25, 2026	65.00	65.55	62.36	63.96	63.96	3,321
Jun 24, 2026	66.51	66.51	60.00	60.78	60.78	3,971
Jun 23, 2026	65.18	69.37	65.18	69.37	69.37	4,616
Jun 22, 2026	74.96	75.51	73.48	73.48	73.48	4,283
Jun 18, 2026	65.81	70.00	65.45	66.58	66.58	14,632
Jun 17, 2026	73.56	73.56	70.00	70.56	70.56	4,227
Jun 16, 2026	78.29	78.29	73.76	74.63	74.63	2,501
Jun 15, 2026	78.87	80.50	78.15	80.41	80.41	1,819
Jun 12, 2026	77.27	79.18	77.27	78.87	78.87	3,726
Jun 11, 2026	74.93	76.28	74.00	76.28	76.28	1,794
Jun 10, 2026	70.46	73.85	70.20	71.50	71.50	6,178
Jun 9, 2026	89.99	89.99	78.00	80.39	80.39	8,328
Jun 8, 2026	88.80	94.00	88.18	89.99	89.99	5,428
Jun 5, 2026	86.80	86.84	80.93	80.93	80.93	7,514
Jun 4, 2026	89.38	91.98	87.25	91.98	91.98	7,422
Jun 3, 2026	92.00	96.50	91.53	95.40	95.40	8,569
Jun 2, 2026	87.86	90.00	87.57	89.45	89.45	26,731
Jun 1, 2026	91.75	91.75	85.98	87.80	87.80	10,925
May 29, 2026	112.09	112.09	102.90	103.71	103.71	6,588
May 28, 2026	106.15	114.37	105.42	112.99	112.99	8,530
May 27, 2026	93.86	93.86	85.97	85.97	85.97	16,448
May 26, 2026	102.55	102.55	96.45	99.11	99.11	13,784
May 22, 2026	102.14	104.74	101.76	103.27	103.27	3,229
May 21, 2026	94.12	97.87	94.12	97.87	97.87	2,256
May 20, 2026	90.44	93.09	90.44	92.32	92.32	7,294
May 19, 2026	83.03	86.20	80.45	85.90	85.90	4,382
May 18, 2026	85.50	87.29	76.02	76.02	76.02	8,021
May 15, 2026	85.80	89.03	80.88	85.14	85.14	10,943
May 14, 2026	90.01	91.81	86.90	88.37	88.37	24,858
May 13, 2026	92.00	93.00	89.94	90.56	90.56	3,873
May 12, 2026	90.43	90.43	84.04	85.73	85.73	14,985
May 11, 2026	98.44	98.44	94.12	96.72	96.72	26,717
May 8, 2026	97.80	102.62	97.80	101.29	101.29	11,585
May 7, 2026	88.95	91.58	86.97	87.29	87.29	7,489
May 6, 2026	89.67	89.67	81.50	86.46	86.46	13,005
May 5, 2026	88.88	94.94	88.00	92.00	92.00	16,804
May 4, 2026	87.08	92.04	86.07	89.63	89.63	18,915
May 1, 2026	76.74	77.50	75.25	76.03	76.03	9,881
Apr 30, 2026	71.85	76.00	71.85	75.61	75.61	5,069
Apr 29, 2026	68.20	68.20	60.35	65.22	65.22	7,750
Apr 28, 2026	60.08	60.08	56.88	57.33	57.33	10,238
Apr 27, 2026	66.50	66.50	60.00	64.07	64.07	22,263
Apr 24, 2026	61.50	67.15	60.45	66.00	66.00	3,468
Apr 23, 2026	64.29	64.65	59.40	60.11	60.11	5,883
Apr 22, 2026	67.43	67.43	63.80	65.25	65.25	6,445
Apr 21, 2026	60.00	63.53	57.60	58.00	58.00	8,511
Apr 20, 2026	62.87	64.06	58.82	61.15	61.15	25,018
Apr 17, 2026	59.96	59.96	55.53	56.51	56.51	14,110
Apr 16, 2026	47.89	52.47	47.30	52.44	52.44	7,125
Apr 15, 2026	44.38	45.70	43.72	45.25	45.25	11,949
Apr 14, 2026	42.46	44.50	41.23	43.84	43.84	16,189
Apr 13, 2026	38.00	39.55	37.90	39.55	39.55	9,523
Apr 10, 2026	37.00	39.43	36.26	36.88	36.88	6,666
Apr 9, 2026	32.00	32.08	31.45	32.08	32.08	2,192
Apr 8, 2026	31.13	31.62	29.92	29.92	29.92	1,869
Apr 7, 2026	29.50	29.50	28.53	28.65	28.65	896
Apr 6, 2026	29.00	30.61	29.00	29.76	29.76	15,692
Apr 2, 2026	30.57	30.57	28.50	29.14	29.14	5,121
Apr 1, 2026	31.35	32.55	30.76	30.81	30.81	11,452
Mar 31, 2026	30.00	30.36	28.80	30.25	30.25	22,083
Mar 30, 2026	31.14	31.14	28.01	29.00	29.00	57,834
Mar 27, 2026	30.42	31.13	30.21	31.06	31.06	13,559
Mar 26, 2026	31.70	31.70	30.27	30.50	30.50	16,328
Mar 25, 2026	32.40	32.40	31.11	31.35	31.35	13,375
Mar 24, 2026	29.00	29.50	28.26	29.00	29.00	13,555
Mar 23, 2026	31.99	32.56	30.26	31.00	31.00	35,133
Mar 20, 2026	30.00	30.23	30.00	30.13	30.13	700
Mar 19, 2026	32.50	32.50	31.35	31.53	31.53	7,042
Mar 18, 2026	35.40	38.37	35.40	37.36	37.36	2,119
Mar 17, 2026	35.00	36.30	35.00	35.36	35.36	4,303
Mar 16, 2026	36.45	38.10	35.99	36.44	36.44	3,949
Mar 13, 2026	33.00	34.63	32.50	34.00	34.00	18,839
Mar 12, 2026	33.90	35.12	31.74	33.31	33.31	10,060
Mar 11, 2026	28.36	34.25	28.36	31.50	31.50	2,343
Mar 10, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 9, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 6, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 5, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 4, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 3, 2026	18.00	18.00	18.00	18.00	18.00	-
Mar 2, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 27, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 26, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 25, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 24, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 23, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 20, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 19, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 18, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 17, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 13, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 12, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 11, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 10, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 9, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 6, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 5, 2026	18.00	18.00	18.00	18.00	18.00	-
Feb 4, 2026	17.54	18.00	17.54	18.00	18.00	500
Feb 3, 2026	15.08	15.50	14.77	14.77	14.77	2,300
Feb 2, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 30, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 29, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 28, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 27, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 26, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 23, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 22, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 21, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 20, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 16, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 15, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 14, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 13, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 12, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 9, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 8, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 7, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 6, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 5, 2026	13.75	13.75	13.75	13.75	13.75	-
Jan 2, 2026	13.75	13.75	13.75	13.75	13.75	-
Dec 31, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 30, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 29, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 26, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 24, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 23, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 22, 2025	13.75	13.75	13.75	13.75	13.75	-
Dec 19, 2025	13.75	13.75	13.75	13.75	13.75	1,000
Dec 18, 2025	14.43	14.43	14.43	14.43	14.43	131
Dec 17, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 16, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 15, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 12, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 11, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 10, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 9, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 8, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 5, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 4, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 3, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 2, 2025	13.13	13.13	13.13	13.13	13.13	-
Dec 1, 2025	13.13	13.13	13.13	13.13	13.13	-
Nov 28, 2025	13.13	13.13	13.13	13.13	13.13	-
Nov 26, 2025	13.13	13.13	13.13	13.13	13.13	-
Nov 25, 2025	13.13	13.13	13.13	13.13	13.13	-
Nov 24, 2025	13.13	13.13	13.13	13.13	13.13	-
Nov 21, 2025	14.64	14.64	13.13	13.13	13.13	402
Nov 20, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 19, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 18, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 17, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 14, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 13, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 12, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 11, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 10, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 7, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 6, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 5, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 4, 2025	23.15	23.15	23.15	23.15	23.15	-
Nov 3, 2025	23.15	23.15	23.15	23.15	23.15	-

Mobilize your Website

View Site in Mobile | Classic

Share by: