EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RMT: Soitec SA

13 Oct 2025
LAST:

44.14

CHANGE:
 1.14		OPEN:
42.54		HIGH:
44.56		ASK:
79.00		VOLUME:
11.7K
CHG(%):
2.65		PREV:
43.00		LOW:
42.50		BID:
75.15		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Oct 2542.5444.5642.5044.1411.7K
10 Oct 2545.5545.6043.0043.0018.3K
09 Oct 2544.6246.7144.6145.485K
08 Oct 2542.7644.2841.8544.138.5K
07 Oct 2543.9344.1542.9943.3124.4K
06 Oct 2544.7645.1943.0044.1015K
03 Oct 2543.4245.1743.2244.98109.1K
02 Oct 2541.5143.2041.5043.028.6K
01 Oct 2539.5041.7239.5040.98167.5K
30 Sep 2538.1938.7737.4938.1215.6K

COMPANY PROFILE

Name:Soitec SA
About:Soitec SA develops and manufactures semiconductor materials in Asia, Europe, and the United States. The company offers CONNECT Radio Frequency Silicon-on-Insulator for smartphone front-end modules; CONNECT FD SOI for engineered substrates; CONNECT Piezoelectric-on-Insulator RF filters for smartphones; and CONNECT RF gallium nitride which increases the frequency system efficiency and power density of next generation sub 6GHz and mmWave-band cellular 5G infrastructures and mobile devices. It also provides Auto Power-SOI products for the automotive and industrial markets; Auto Smartsic for cost optimization of electric vehicles and industrial applications; and Photonics SOI that integrates photonic components on a silicon-on-insulator (SOI) substrate to enhance optical communication capabilities; as well as AUTO FD-SOI for automotive radar and processors. In addition, the company offers Imager-SOI, a compact solution for high-resolution 3D images and small form factor; PD -SOI offers complex computation capabilities and functionalities in cloud computing and network equipment; FD-SOI technology which provides the optimal balance between digital performance, mixed signal/RF compatibility, and power consumption and cost; and MEMS-SOI, an insulating oxide layer, and a supporting handle layer. Its products are used to manufacture smartphones, computers, servers, industrial and medical equipment, electric and autonomous vehicles, connected objects, robots or automation systems. Soitec SA was incorporated in 1992 and is headquartered in Bernin, France.
Address:Parc Technologique des Fontaines, Bernin, France, 38190
Website:https://www.soitec.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:44.010.3%
MA10:43.122.4%
MA20:39.7910.9%
MA50:37.3018.3%
MA100:41.426.6%
MA200:51.4816.6%
STO9:55.15
STO14:70.08
RSI14:69.46 
WPR14:-18.15 
MTM14:5.62
ROC14:0.15 
ATR:1.98 
Week High:46.715.8%
Week Low:41.855.5%
Month High:46.715.8%
Month Low:30.8016.6%
Year High:92.85110.4%
Year Low:30.7243.7%
Volatility:10.44 

RECENT SPLITS

Date Ratio
08 Feb 20171-20
16 May 2016594-475
26 Jun 20141075-979