XETRA - Delayed Quote
EUR
Soitec SA (SOH1.DE)
119.70
-14.10
(-10.54%)
At close: October 30 at 5:35:49 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
126.35 | 126.35 | 119.70 | 119.70 | 119.70 | 8,676 |
|
Oct 29, 2026
|
122.25 | 134.90 | 121.95 | 133.80 | 133.80 | 6,726 |
|
Oct 28, 2026
|
124.00 | 124.20 | 121.05 | 123.05 | 123.05 | 2,630 |
|
Oct 27, 2026
|
118.00 | 123.75 | 117.90 | 121.35 | 121.35 | 6,361 |
|
Oct 26, 2026
|
112.25 | 117.60 | 111.40 | 116.70 | 116.70 | 3,594 |
|
Oct 23, 2026
|
116.65 | 117.30 | 109.95 | 112.10 | 112.10 | 8,032 |
|
Oct 22, 2026
|
121.00 | 121.00 | 113.05 | 113.45 | 113.45 | 9,107 |
|
Oct 21, 2026
|
125.20 | 127.70 | 124.25 | 126.80 | 126.80 | 4,175 |
|
Oct 20, 2026
|
125.75 | 125.75 | 120.25 | 123.70 | 123.70 | 3,327 |
|
Oct 19, 2026
|
126.80 | 130.50 | 124.05 | 128.95 | 128.95 | 4,720 |
|
Oct 16, 2026
|
130.70 | 130.80 | 125.00 | 125.00 | 125.00 | 2,230 |
|
Oct 15, 2026
|
128.65 | 131.60 | 124.60 | 129.75 | 129.75 | 6,720 |
|
Oct 14, 2026
|
146.30 | 146.60 | 140.40 | 140.40 | 140.40 | 2,126 |
|
Oct 13, 2026
|
146.25 | 152.85 | 144.25 | 150.05 | 150.05 | 5,292 |
|
Oct 12, 2026
|
158.55 | 158.55 | 153.85 | 154.30 | 154.30 | 2,459 |
|
Oct 9, 2026
|
161.55 | 166.45 | 158.25 | 159.25 | 159.25 | 8,681 |
|
Oct 8, 2026
|
156.15 | 157.45 | 150.30 | 152.35 | 152.35 | 7,258 |
|
Oct 7, 2026
|
164.55 | 164.85 | 157.55 | 159.20 | 159.20 | 3,176 |
|
Oct 6, 2026
|
171.20 | 172.70 | 166.15 | 167.10 | 167.10 | 4,698 |
|
Oct 5, 2026
|
170.65 | 172.45 | 162.60 | 162.60 | 162.60 | 3,926 |
|
Oct 2, 2026
|
160.80 | 170.45 | 159.85 | 170.45 | 170.45 | 3,243 |
|
Oct 1, 2026
|
161.60 | 162.60 | 153.60 | 158.35 | 158.35 | 5,027 |
|
Sep 30, 2026
|
155.70 | 160.00 | 154.50 | 160.00 | 160.00 | 5,754 |
|
Sep 29, 2026
|
144.50 | 156.10 | 144.30 | 150.00 | 150.00 | 4,173 |
|
Sep 28, 2026
|
142.10 | 144.50 | 139.95 | 142.70 | 142.70 | 1,627 |
|
Sep 25, 2026
|
147.95 | 147.95 | 143.05 | 143.05 | 143.05 | 906 |
|
Sep 24, 2026
|
147.85 | 149.25 | 143.95 | 145.00 | 145.00 | 2,542 |
|
Sep 23, 2026
|
154.80 | 155.35 | 149.00 | 150.60 | 150.60 | 3,750 |
|
Sep 22, 2026
|
154.55 | 155.60 | 145.85 | 145.85 | 145.85 | 1,748 |
|
Sep 21, 2026
|
146.40 | 156.00 | 145.85 | 156.00 | 156.00 | 4,244 |
|
Sep 18, 2026
|
138.50 | 142.30 | 136.90 | 140.80 | 140.80 | 3,052 |
|
Sep 17, 2026
|
139.95 | 145.00 | 138.00 | 141.25 | 141.25 | 2,142 |
|
Sep 16, 2026
|
134.80 | 142.10 | 134.80 | 139.55 | 139.55 | 4,995 |
|
Sep 15, 2026
|
122.70 | 128.35 | 121.00 | 122.75 | 122.75 | 1,567 |
|
Sep 14, 2026
|
132.10 | 132.10 | 121.05 | 124.40 | 124.40 | 7,521 |
|
Sep 11, 2026
|
135.10 | 142.25 | 133.80 | 138.10 | 138.10 | 3,492 |
|
Sep 10, 2026
|
142.15 | 144.00 | 134.30 | 135.90 | 135.90 | 2,068 |
|
Sep 9, 2026
|
145.70 | 146.15 | 138.70 | 144.00 | 144.00 | 5,916 |
|
Sep 8, 2026
|
141.60 | 145.70 | 137.55 | 145.70 | 145.70 | 4,761 |
|
Sep 7, 2026
|
131.55 | 144.85 | 131.55 | 144.40 | 144.40 | 2,867 |
|
Sep 4, 2026
|
127.70 | 128.65 | 127.25 | 127.90 | 127.90 | 830 |
|
Sep 3, 2026
|
125.90 | 130.70 | 118.95 | 118.95 | 118.95 | 13,252 |
|
Sep 2, 2026
|
109.65 | 112.30 | 109.45 | 111.50 | 111.50 | 2,638 |
|
Sep 1, 2026
|
114.95 | 114.95 | 108.45 | 109.90 | 109.90 | 3,995 |
|
Aug 31, 2026
|
110.50 | 117.90 | 110.05 | 115.40 | 115.40 | 2,434 |
|
Aug 28, 2026
|
109.55 | 110.30 | 107.50 | 107.50 | 107.50 | 683 |
|
Aug 27, 2026
|
110.70 | 115.15 | 110.25 | 110.30 | 110.30 | 1,625 |
|
Aug 26, 2026
|
109.50 | 110.80 | 106.65 | 107.50 | 107.50 | 1,752 |
|
Aug 25, 2026
|
111.00 | 111.80 | 108.60 | 108.60 | 108.60 | 1,037 |
|
Aug 24, 2026
|
108.45 | 110.50 | 106.55 | 107.75 | 107.75 | 6,317 |
|
Aug 21, 2026
|
110.80 | 111.90 | 109.60 | 110.30 | 110.30 | 714 |
|
Aug 20, 2026
|
111.15 | 111.15 | 108.80 | 109.30 | 109.30 | 1,167 |
|
Aug 19, 2026
|
110.45 | 114.05 | 108.50 | 109.65 | 109.65 | 3,488 |
|
Aug 18, 2026
|
128.45 | 130.00 | 114.80 | 114.80 | 114.80 | 4,137 |
|
Aug 17, 2026
|
133.65 | 135.00 | 131.90 | 134.05 | 134.05 | 2,135 |
|
Aug 14, 2026
|
130.40 | 133.10 | 129.40 | 129.40 | 129.40 | 2,443 |
|
Aug 13, 2026
|
133.30 | 134.80 | 132.10 | 133.00 | 133.00 | 2,641 |
|
Aug 12, 2026
|
124.70 | 132.10 | 124.60 | 131.55 | 131.55 | 3,422 |
|
Aug 11, 2026
|
119.80 | 123.25 | 119.05 | 121.25 | 121.25 | 1,578 |
|
Aug 10, 2026
|
126.40 | 128.80 | 117.75 | 117.75 | 117.75 | 3,291 |
|
Aug 7, 2026
|
120.00 | 125.25 | 119.00 | 122.50 | 122.50 | 4,951 |
|
Aug 6, 2026
|
116.75 | 120.95 | 115.60 | 120.95 | 120.95 | 2,577 |
|
Aug 5, 2026
|
123.35 | 125.70 | 117.25 | 119.00 | 119.00 | 8,715 |
|
Aug 4, 2026
|
117.60 | 120.35 | 113.30 | 120.35 | 120.35 | 3,807 |
|
Aug 3, 2026
|
108.35 | 110.95 | 101.50 | 108.70 | 108.70 | 4,931 |
|
Jul 31, 2026
|
112.35 | 113.55 | 103.65 | 104.50 | 104.50 | 4,220 |
|
Jul 30, 2026
|
98.28 | 108.05 | 95.86 | 105.15 | 105.15 | 8,067 |
|
Jul 29, 2026
|
95.42 | 99.94 | 94.28 | 96.16 | 96.16 | 3,768 |
|
Jul 28, 2026
|
102.85 | 104.05 | 93.74 | 99.00 | 99.00 | 12,038 |
|
Jul 27, 2026
|
114.15 | 118.50 | 106.55 | 106.55 | 106.55 | 5,171 |
|
Jul 24, 2026
|
116.85 | 118.50 | 111.25 | 111.25 | 111.25 | 5,524 |
|
Jul 23, 2026
|
121.75 | 127.30 | 113.75 | 116.40 | 116.40 | 17,945 |
|
Jul 22, 2026
|
93.56 | 97.10 | 93.42 | 96.16 | 96.16 | 4,502 |
|
Jul 21, 2026
|
89.36 | 95.92 | 89.28 | 95.92 | 95.92 | 8,242 |
|
Jul 20, 2026
|
85.08 | 87.32 | 82.96 | 85.62 | 85.62 | 6,912 |
|
Jul 17, 2026
|
86.18 | 88.00 | 81.82 | 87.72 | 87.72 | 11,944 |
|
Jul 16, 2026
|
95.38 | 95.38 | 87.96 | 90.12 | 90.12 | 11,430 |
|
Jul 15, 2026
|
107.40 | 107.40 | 97.62 | 97.78 | 97.78 | 7,086 |
|
Jul 14, 2026
|
100.10 | 104.30 | 99.00 | 103.70 | 103.70 | 5,941 |
|
Jul 13, 2026
|
95.22 | 98.80 | 94.46 | 97.36 | 97.36 | 5,965 |
|
Jul 10, 2026
|
101.40 | 101.55 | 95.44 | 97.28 | 97.28 | 4,591 |
|
Jul 9, 2026
|
105.05 | 106.05 | 102.05 | 106.00 | 106.00 | 11,775 |
|
Jul 8, 2026
|
97.60 | 99.80 | 94.54 | 98.64 | 98.64 | 7,826 |
|
Jul 7, 2026
|
109.20 | 109.85 | 97.72 | 100.90 | 100.90 | 19,247 |
|
Jul 6, 2026
|
114.80 | 118.95 | 114.00 | 118.95 | 118.95 | 4,771 |
|
Jul 3, 2026
|
114.80 | 118.70 | 114.80 | 118.55 | 118.55 | 3,873 |
|
Jul 2, 2026
|
110.85 | 118.30 | 109.45 | 111.00 | 111.00 | 7,107 |
|
Jul 1, 2026
|
117.40 | 124.20 | 113.70 | 116.65 | 116.65 | 16,408 |
|
Jun 30, 2026
|
117.40 | 118.85 | 113.50 | 117.50 | 117.50 | 7,811 |
|
Jun 29, 2026
|
122.65 | 124.65 | 111.50 | 112.60 | 112.60 | 15,059 |
|
Jun 26, 2026
|
109.55 | 114.85 | 108.10 | 114.85 | 114.85 | 11,589 |
|
Jun 25, 2026
|
115.10 | 118.10 | 108.25 | 112.00 | 112.00 | 14,840 |
|
Jun 24, 2026
|
119.65 | 119.65 | 105.75 | 107.40 | 107.40 | 28,752 |
|
Jun 23, 2026
|
124.35 | 124.35 | 115.40 | 119.80 | 119.80 | 14,067 |
|
Jun 22, 2026
|
120.50 | 132.30 | 119.75 | 129.75 | 129.75 | 13,009 |
|
Jun 19, 2026
|
118.80 | 122.15 | 118.30 | 118.30 | 118.30 | 8,387 |
|
Jun 18, 2026
|
122.05 | 124.25 | 114.55 | 119.40 | 119.40 | 21,810 |
|
Jun 17, 2026
|
129.00 | 131.80 | 124.50 | 131.80 | 131.80 | 7,543 |
|
Jun 16, 2026
|
137.15 | 140.00 | 127.40 | 128.35 | 128.35 | 11,911 |
|
Jun 15, 2026
|
137.20 | 142.90 | 132.45 | 138.15 | 138.15 | 19,188 |
|
Jun 12, 2026
|
131.10 | 138.60 | 128.00 | 138.60 | 138.60 | 13,793 |
|
Jun 11, 2026
|
130.90 | 133.30 | 127.00 | 128.50 | 128.50 | 11,309 |
|
Jun 10, 2026
|
130.85 | 133.25 | 119.15 | 125.15 | 125.15 | 26,431 |
|
Jun 9, 2026
|
157.80 | 157.80 | 140.00 | 141.60 | 141.60 | 15,186 |
|
Jun 8, 2026
|
143.10 | 158.05 | 139.95 | 154.50 | 154.50 | 14,896 |
|
Jun 5, 2026
|
151.00 | 151.95 | 143.65 | 143.65 | 143.65 | 12,908 |
|
Jun 4, 2026
|
161.05 | 161.05 | 149.75 | 156.75 | 156.75 | 16,826 |
|
Jun 3, 2026
|
157.55 | 166.00 | 155.00 | 163.10 | 163.10 | 12,703 |
|
Jun 2, 2026
|
150.25 | 157.35 | 144.40 | 152.80 | 152.80 | 19,362 |
|
Jun 1, 2026
|
175.30 | 176.60 | 149.75 | 152.00 | 152.00 | 30,335 |
|
May 29, 2026
|
195.90 | 200.00 | 176.00 | 177.30 | 177.30 | 18,816 |
|
May 28, 2026
|
179.05 | 195.00 | 170.35 | 195.00 | 195.00 | 35,404 |
|
May 27, 2026
|
162.05 | 162.20 | 151.50 | 155.95 | 155.95 | 16,643 |
|
May 26, 2026
|
170.30 | 171.95 | 164.45 | 166.65 | 166.65 | 16,752 |
|
May 25, 2026
|
180.10 | 180.70 | 173.50 | 174.75 | 174.75 | 10,341 |
|
May 22, 2026
|
174.90 | 178.30 | 169.90 | 177.60 | 177.60 | 8,112 |
|
May 21, 2026
|
161.05 | 168.75 | 158.45 | 165.75 | 165.75 | 13,240 |
|
May 20, 2026
|
152.90 | 160.05 | 149.15 | 157.80 | 157.80 | 9,740 |
|
May 19, 2026
|
144.35 | 149.60 | 137.95 | 143.25 | 143.25 | 9,212 |
|
May 18, 2026
|
144.45 | 149.30 | 137.40 | 137.40 | 137.40 | 19,734 |
|
May 15, 2026
|
140.30 | 154.25 | 136.85 | 154.25 | 154.25 | 16,835 |
|
May 14, 2026
|
155.55 | 156.95 | 150.70 | 151.20 | 151.20 | 5,164 |
|
May 13, 2026
|
153.85 | 158.60 | 150.05 | 153.05 | 153.05 | 10,833 |
|
May 12, 2026
|
158.90 | 159.05 | 141.35 | 144.55 | 144.55 | 21,921 |
|
May 11, 2026
|
179.40 | 180.15 | 159.75 | 166.00 | 166.00 | 19,493 |
|
May 8, 2026
|
152.70 | 175.00 | 152.20 | 171.35 | 171.35 | 24,798 |
|
May 7, 2026
|
151.45 | 158.40 | 145.20 | 151.10 | 151.10 | 14,985 |
|
May 6, 2026
|
158.15 | 158.15 | 139.50 | 147.95 | 147.95 | 18,624 |
|
May 5, 2026
|
145.10 | 158.20 | 135.95 | 157.20 | 157.20 | 23,170 |
|
May 4, 2026
|
130.70 | 158.10 | 130.70 | 152.20 | 152.20 | 17,946 |
|
Apr 30, 2026
|
125.05 | 131.10 | 121.90 | 127.80 | 127.80 | 17,443 |
|
Apr 29, 2026
|
104.50 | 112.00 | 102.35 | 110.50 | 110.50 | 17,475 |
|
Apr 28, 2026
|
107.45 | 107.45 | 96.46 | 98.90 | 98.90 | 16,686 |
|
Apr 27, 2026
|
109.45 | 111.10 | 105.25 | 109.25 | 109.25 | 16,611 |
|
Apr 24, 2026
|
106.10 | 115.20 | 102.10 | 112.90 | 112.90 | 11,115 |
|
Apr 23, 2026
|
109.75 | 112.70 | 104.70 | 107.50 | 107.50 | 11,004 |
|
Apr 22, 2026
|
101.10 | 116.55 | 101.00 | 109.45 | 109.45 | 26,371 |
|
Apr 21, 2026
|
102.05 | 105.60 | 96.46 | 101.30 | 101.30 | 20,987 |
|
Apr 20, 2026
|
103.40 | 113.95 | 97.00 | 100.25 | 100.25 | 27,068 |
|
Apr 17, 2026
|
87.48 | 100.75 | 87.44 | 97.68 | 97.68 | 16,824 |
|
Apr 16, 2026
|
79.16 | 86.48 | 78.84 | 86.48 | 86.48 | 18,620 |
|
Apr 15, 2026
|
74.02 | 78.72 | 73.54 | 77.34 | 77.34 | 19,529 |
|
Apr 14, 2026
|
69.86 | 73.00 | 69.86 | 70.72 | 70.72 | 8,661 |
|
Apr 13, 2026
|
62.88 | 65.82 | 62.88 | 64.62 | 64.62 | 7,559 |
|
Apr 10, 2026
|
58.84 | 64.98 | 58.84 | 63.80 | 63.80 | 10,187 |
|
Apr 9, 2026
|
53.78 | 53.94 | 52.18 | 53.78 | 53.78 | 4,270 |
|
Apr 8, 2026
|
54.38 | 55.48 | 52.18 | 54.20 | 54.20 | 6,460 |
|
Apr 7, 2026
|
50.28 | 51.46 | 48.55 | 49.07 | 49.07 | 11,321 |
|
Apr 2, 2026
|
49.08 | 50.12 | 48.88 | 49.50 | 49.50 | 5,349 |
|
Apr 1, 2026
|
54.28 | 54.34 | 53.36 | 53.88 | 53.88 | 3,832 |
|
Mar 31, 2026
|
50.10 | 52.48 | 50.10 | 51.62 | 51.62 | 5,169 |
|
Mar 30, 2026
|
52.90 | 53.60 | 51.00 | 51.78 | 51.78 | 31,710 |
|
Mar 27, 2026
|
53.50 | 54.06 | 51.50 | 53.60 | 53.60 | 12,748 |
|
Mar 26, 2026
|
56.82 | 57.24 | 52.18 | 53.50 | 53.50 | 12,051 |
|
Mar 25, 2026
|
55.06 | 56.26 | 53.80 | 54.60 | 54.60 | 37,560 |
|
Mar 24, 2026
|
51.44 | 51.44 | 47.67 | 50.64 | 50.64 | 26,707 |
|
Mar 23, 2026
|
50.54 | 53.30 | 48.31 | 52.78 | 52.78 | 14,038 |
|
Mar 20, 2026
|
56.78 | 57.30 | 51.64 | 51.64 | 51.64 | 37,534 |
|
Mar 19, 2026
|
61.76 | 61.80 | 53.80 | 55.18 | 55.18 | 44,397 |
|
Mar 18, 2026
|
61.70 | 64.80 | 61.50 | 62.64 | 62.64 | 7,934 |
|
Mar 17, 2026
|
60.46 | 62.26 | 57.60 | 61.32 | 61.32 | 54,071 |
|
Mar 16, 2026
|
60.38 | 64.62 | 60.12 | 63.92 | 63.92 | 15,695 |
|
Mar 13, 2026
|
56.68 | 58.78 | 55.56 | 58.78 | 58.78 | 13,447 |
|
Mar 12, 2026
|
53.00 | 58.44 | 49.96 | 57.26 | 57.26 | 35,357 |
|
Mar 11, 2026
|
44.15 | 51.04 | 44.15 | 51.04 | 51.04 | 48,927 |
|
Mar 10, 2026
|
42.79 | 45.38 | 42.79 | 44.39 | 44.39 | 6,031 |
|
Mar 9, 2026
|
40.30 | 41.82 | 40.23 | 41.62 | 41.62 | 3,812 |
|
Mar 6, 2026
|
42.41 | 42.41 | 40.67 | 41.67 | 41.67 | 5,858 |
|
Mar 5, 2026
|
43.36 | 43.36 | 41.89 | 42.17 | 42.17 | 2,176 |
|
Mar 4, 2026
|
41.99 | 43.60 | 41.58 | 42.41 | 42.41 | 4,690 |
|
Mar 3, 2026
|
43.07 | 43.24 | 40.68 | 42.08 | 42.08 | 12,830 |
|
Mar 2, 2026
|
39.39 | 43.48 | 39.06 | 43.30 | 43.30 | 3,189 |
|
Feb 27, 2026
|
41.99 | 42.25 | 40.63 | 40.83 | 40.83 | 1,451 |
|
Feb 26, 2026
|
42.15 | 43.58 | 41.72 | 41.72 | 41.72 | 3,226 |
|
Feb 25, 2026
|
40.47 | 41.32 | 40.47 | 41.32 | 41.32 | 529 |
|
Feb 24, 2026
|
39.86 | 41.64 | 39.66 | 41.64 | 41.64 | 1,573 |
|
Feb 23, 2026
|
37.52 | 39.22 | 37.52 | 39.18 | 39.18 | 639 |
|
Feb 20, 2026
|
36.83 | 36.95 | 36.32 | 36.95 | 36.95 | 604 |
|
Feb 19, 2026
|
36.97 | 37.03 | 36.39 | 36.70 | 36.70 | 1,775 |
|
Feb 18, 2026
|
37.43 | 37.67 | 37.04 | 37.26 | 37.26 | 3,034 |
|
Feb 17, 2026
|
36.49 | 37.29 | 36.49 | 37.29 | 37.29 | 702 |
|
Feb 16, 2026
|
37.05 | 37.27 | 36.39 | 36.93 | 36.93 | 2,794 |
|
Feb 13, 2026
|
36.65 | 37.35 | 35.45 | 37.35 | 37.35 | 4,091 |
|
Feb 12, 2026
|
38.61 | 39.18 | 37.30 | 38.00 | 38.00 | 4,179 |
|
Feb 11, 2026
|
34.65 | 39.00 | 34.58 | 39.00 | 39.00 | 2,652 |
|
Feb 10, 2026
|
32.86 | 34.75 | 32.44 | 34.75 | 34.75 | 1,821 |
|
Feb 9, 2026
|
32.28 | 32.60 | 32.02 | 32.55 | 32.55 | 1,369 |
|
Feb 6, 2026
|
30.02 | 31.72 | 30.02 | 31.72 | 31.72 | 3,692 |
|
Feb 5, 2026
|
30.30 | 31.08 | 29.59 | 30.38 | 30.38 | 4,690 |
|
Feb 4, 2026
|
27.24 | 30.71 | 26.24 | 30.48 | 30.48 | 20,891 |
|
Feb 3, 2026
|
24.98 | 24.98 | 23.63 | 24.62 | 24.62 | 7,425 |
|
Feb 2, 2026
|
25.58 | 26.15 | 24.85 | 24.85 | 24.85 | 3,424 |
|
Jan 30, 2026
|
26.41 | 26.67 | 26.11 | 26.11 | 26.11 | 3,289 |
|
Jan 29, 2026
|
27.45 | 27.45 | 26.44 | 26.44 | 26.44 | 651 |
|
Jan 28, 2026
|
27.77 | 27.98 | 27.37 | 27.37 | 27.37 | 609 |
|
Jan 27, 2026
|
27.57 | 27.70 | 27.05 | 27.05 | 27.05 | 287 |
|
Jan 26, 2026
|
27.50 | 27.67 | 26.95 | 26.95 | 26.95 | 1,073 |
|
Jan 23, 2026
|
28.43 | 28.43 | 27.29 | 27.47 | 27.47 | 5,786 |
|
Jan 22, 2026
|
28.60 | 28.84 | 28.39 | 28.84 | 28.84 | 956 |
|
Jan 21, 2026
|
27.50 | 28.28 | 27.42 | 28.22 | 28.22 | 2,005 |
|
Jan 20, 2026
|
27.38 | 28.00 | 27.30 | 28.00 | 28.00 | 628 |
|
Jan 19, 2026
|
27.45 | 28.00 | 27.26 | 28.00 | 28.00 | 2,566 |
|
Jan 16, 2026
|
28.68 | 28.68 | 28.24 | 28.24 | 28.24 | 3,127 |
|
Jan 15, 2026
|
30.25 | 30.81 | 29.84 | 30.81 | 30.81 | 2,719 |
|
Jan 14, 2026
|
28.14 | 28.28 | 27.45 | 28.28 | 28.28 | 2,514 |
|
Jan 13, 2026
|
26.68 | 27.19 | 26.68 | 27.19 | 27.19 | 1,551 |
|
Jan 12, 2026
|
27.04 | 27.04 | 26.76 | 26.93 | 26.93 | 1,351 |
|
Jan 9, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 984 |
|
Jan 8, 2026
|
26.89 | 27.73 | 26.06 | 26.06 | 26.06 | 2,695 |
|
Jan 7, 2026
|
25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
|
Jan 6, 2026
|
25.97 | 25.97 | 25.38 | 25.72 | 25.72 | 1,268 |
|
Jan 5, 2026
|
26.22 | 26.59 | 25.50 | 26.13 | 26.13 | 567 |
|
Jan 2, 2026
|
23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
|
Dec 30, 2025
|
23.15 | 23.15 | 23.01 | 23.01 | 23.01 | 673 |
|
Dec 29, 2025
|
22.99 | 23.00 | 22.99 | 22.99 | 22.99 | 818 |
|
Dec 23, 2025
|
23.12 | 23.12 | 23.09 | 23.09 | 23.09 | 1,321 |
|
Dec 22, 2025
|
23.35 | 23.40 | 23.00 | 23.05 | 23.05 | 7,555 |
|
Dec 19, 2025
|
23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1,821 |
|
Dec 18, 2025
|
23.77 | 23.90 | 23.73 | 23.78 | 23.78 | 2,185 |
|
Dec 17, 2025
|
24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 600 |
|
Dec 16, 2025
|
25.53 | 25.53 | 24.60 | 24.60 | 24.60 | 2,050 |
|
Dec 15, 2025
|
25.68 | 25.68 | 25.43 | 25.43 | 25.43 | 968 |
|
Dec 12, 2025
|
25.90 | 26.37 | 25.90 | 26.37 | 26.37 | 804 |
|
Dec 11, 2025
|
25.61 | 26.10 | 25.61 | 26.01 | 26.01 | 4,344 |
|
Dec 10, 2025
|
26.15 | 26.15 | 25.61 | 25.61 | 25.61 | 223 |
|
Dec 9, 2025
|
25.94 | 26.19 | 25.94 | 26.19 | 26.19 | 10 |
|
Dec 8, 2025
|
26.63 | 26.68 | 26.11 | 26.11 | 26.11 | 651 |
|
Dec 5, 2025
|
26.18 | 27.47 | 26.18 | 27.16 | 27.16 | 87 |
|
Dec 4, 2025
|
26.51 | 26.80 | 26.26 | 26.26 | 26.26 | 1,711 |
|
Dec 3, 2025
|
26.27 | 26.27 | 25.53 | 25.53 | 25.53 | 1,469 |
|
Dec 2, 2025
|
25.66 | 25.66 | 25.59 | 25.59 | 25.59 | 1,242 |
|
Dec 1, 2025
|
26.16 | 26.51 | 26.16 | 26.26 | 26.26 | 1,887 |
|
Nov 28, 2025
|
27.82 | 27.82 | 26.89 | 26.89 | 26.89 | 1,444 |
|
Nov 27, 2025
|
26.90 | 27.59 | 26.90 | 27.55 | 27.55 | 212 |
|
Nov 26, 2025
|
24.98 | 25.88 | 24.64 | 25.82 | 25.82 | 2,133 |
|
Nov 25, 2025
|
23.96 | 24.20 | 23.58 | 24.20 | 24.20 | 1,469 |
|
Nov 24, 2025
|
23.57 | 23.91 | 23.18 | 23.80 | 23.80 | 1,882 |
|
Nov 21, 2025
|
22.85 | 23.51 | 22.74 | 22.91 | 22.91 | 3,209 |
|
Nov 20, 2025
|
32.50 | 32.50 | 23.97 | 24.69 | 24.69 | 24,393 |
|
Nov 19, 2025
|
34.19 | 34.76 | 34.19 | 34.71 | 34.71 | 159 |
|
Nov 18, 2025
|
35.76 | 35.76 | 34.30 | 34.44 | 34.44 | 920 |
|
Nov 17, 2025
|
38.03 | 38.57 | 36.99 | 37.16 | 37.16 | 235 |
|
Nov 14, 2025
|
36.64 | 37.66 | 36.64 | 37.59 | 37.59 | 11 |
|
Nov 13, 2025
|
40.11 | 40.73 | 38.02 | 38.02 | 38.02 | 152 |
|
Nov 12, 2025
|
36.46 | 39.17 | 36.44 | 39.17 | 39.17 | 826 |
|
Nov 11, 2025
|
37.25 | 37.67 | 36.75 | 36.95 | 36.95 | 447 |
|
Nov 10, 2025
|
37.84 | 37.93 | 37.03 | 37.18 | 37.18 | 220 |
|
Nov 7, 2025
|
37.35 | 37.35 | 37.05 | 37.05 | 37.05 | 140 |
|
Nov 6, 2025
|
39.67 | 39.67 | 37.51 | 37.51 | 37.51 | 349 |
|
Nov 5, 2025
|
39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 4 |
|
Nov 4, 2025
|
39.62 | 39.62 | 38.63 | 38.63 | 38.63 | 173 |
|
Nov 3, 2025
|
40.34 | 41.07 | 40.10 | 40.10 | 40.10 | 99 |
|
Oct 31, 2025
|
41.34 | 41.60 | 41.07 | 41.07 | 41.07 | 90 |
|
Oct 30, 2025
|
41.67 | 42.10 | 41.67 | 41.69 | 41.69 | 64 |
