PAR, SOI End of Day and Historical Stock Data [SOITEC]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, SOI: Soitec SA

01 Sep 2025

LAST: 34.93	CHANGE: 0.51	OPEN: 34.90	HIGH: 35.63	ASK: 0.51	VOLUME: 249.7K
LAST: 34.93	CHG(%): 1.44	PREV: 35.44	LOW: 34.28	BID: 0.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	34.90	35.63	34.28	34.93	249.7K
29 Aug 25	36.82	36.82	35.44	35.44	187.8K
28 Aug 25	36.61	37.45	36.61	36.81	182.1K
27 Aug 25	37.30	37.94	36.29	36.46	139.7K
26 Aug 25	38.94	39.00	37.47	37.47	163.2K
25 Aug 25	38.70	39.88	38.53	39.46	119.5K
22 Aug 25	37.10	38.59	37.05	38.51	114.7K
21 Aug 25	36.86	37.18	36.66	37.04	74.6K
20 Aug 25	37.11	37.57	36.63	36.92	123K
19 Aug 25	37.10	38.00	37.06	37.66	232.2K

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.
Sector:	Technology
Industry:	Semiconductor Equipment & Materials
Address:	Parc Technologique des Fontaines, Bernin, France, 38190
Website:	https://www.soitec.com
ISIN:	FR0013227113
LEI:	969500ZR92SQCU9TST26

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.65
EPS Ratio:	2.54
PtB:	0.83
PtS:	1.58
EBITDA:	231.34M
Shares:	35.69M
Market Cap:	1.247B

TECHNICAL INDICATORS

MA5:	36.22
MA10:	37.07
MA20:	37.21
MA50:	42.02
MA100:	45.85
MA200:	54.81
RSI14:	33.24
WPR14:	-100.00
MTM14:	-3.07
ROC14:	-0.08
ATR:	1.15
Week High:	39.88
Week Low:	34.28
Month High:	39.88
Month Low:	34.28
Year High:	112.40
Year Low:	34.28

RECENT SPLITS

Date	Ratio
08 Feb 2017	1-20
16 May 2016	594-475
26 Jun 2014	1075-979
01 Jul 2013	2025-1816
01 Jul 2011	3795-3367
09 Oct 2000	10-1