X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4.954 | 5.032 | 4.940 | 5.032 | 5.032 | 1,549 |
| 2024-09-12 | 4.922 | 4.980 | 4.886 | 4.910 | 4.910 | 13,704 |
| 2024-09-11 | 4.892 | 4.908 | 4.798 | 4.829 | 4.829 | 2,008 |
| 2024-09-10 | 4.876 | 4.906 | 4.800 | 4.853 | 4.853 | 3,819 |
| 2024-09-09 | 5.010 | 5.010 | 4.894 | 4.952 | 4.952 | 1,301 |
| 2024-09-06 | 5.080 | 5.085 | 4.972 | 5.055 | 5.055 | 11,053 |
| 2024-09-05 | 5.180 | 5.180 | 5.065 | 5.079 | 5.079 | 409 |
| 2024-09-04 | 5.160 | 5.200 | 5.135 | 5.139 | 5.139 | 2,917 |
| 2024-09-03 | 5.345 | 5.370 | 5.165 | 5.230 | 5.230 | 3,463 |
| 2024-09-02 | 5.350 | 5.380 | 5.326 | 5.380 | 5.380 | 135 |
| 2024-08-30 | 5.505 | 5.520 | 5.455 | 5.496 | 5.496 | 17,391 |
| 2024-08-29 | 5.375 | 5.485 | 5.350 | 5.485 | 5.485 | 1,834 |
| 2024-08-28 | 5.550 | 5.550 | 5.520 | 5.520 | 5.520 | 86 |
| 2024-08-27 | 5.590 | 5.590 | 5.510 | 5.534 | 5.534 | 27,097 |
| 2024-08-23 | 5.570 | 5.580 | 5.495 | 5.515 | 5.515 | 10,237 |
| 2024-08-22 | 5.570 | 5.605 | 5.530 | 5.552 | 5.552 | 2,814 |
| 2024-08-21 | 5.420 | 5.545 | 5.420 | 5.545 | 5.545 | 2,694 |
| 2024-08-20 | 5.542 | 5.620 | 5.500 | 5.596 | 5.596 | 1,361 |
| 2024-08-19 | 5.435 | 5.530 | 5.395 | 5.522 | 5.522 | 3,683 |
| 2024-08-16 | 5.535 | 5.560 | 5.500 | 5.500 | 5.500 | 169 |
| 2024-08-15 | 5.385 | 5.555 | 5.385 | 5.498 | 5.498 | 3,553 |
| 2024-08-14 | 5.465 | 5.470 | 5.325 | 5.361 | 5.361 | 475 |
| 2024-08-13 | 5.445 | 5.445 | 5.360 | 5.365 | 5.365 | 1,365 |
| 2024-08-12 | 5.425 | 5.460 | 5.425 | 5.432 | 5.432 | 956 |
| 2024-08-09 | 5.340 | 5.365 | 5.300 | 5.345 | 5.345 | 2,602 |
| 2024-08-08 | 5.530 | 5.530 | 5.205 | 5.245 | 5.245 | 2,690 |
| 2024-08-07 | 5.375 | 5.450 | 5.375 | 5.423 | 5.423 | 36,210 |
| 2024-08-06 | 5.440 | 5.440 | 5.285 | 5.321 | 5.321 | 1,882 |
| 2024-08-05 | 5.295 | 5.410 | 5.155 | 5.410 | 5.410 | 3,758 |
| 2024-08-02 | 5.655 | 5.655 | 5.430 | 5.510 | 5.510 | 4,313 |
| 2024-08-01 | 6.000 | 6.000 | 5.685 | 5.685 | 5.685 | 146 |
| 2024-07-31 | 5.725 | 5.975 | 5.660 | 5.844 | 5.844 | 7,775 |
| 2024-07-30 | 5.600 | 5.695 | 5.505 | 5.594 | 5.594 | 7,450 |
| 2024-07-29 | 5.660 | 5.680 | 5.445 | 5.524 | 5.524 | 39,615 |
| 2024-07-26 | 5.640 | 6.120 | 5.495 | 6.057 | 6.057 | 228,762 |
| 2024-07-25 | 6.000 | 6.000 | 5.645 | 5.796 | 5.796 | 10,994 |
| 2024-07-24 | 6.100 | 6.145 | 6.055 | 6.088 | 6.088 | 3,457 |
| 2024-07-23 | 6.200 | 6.200 | 6.170 | 6.170 | 6.170 | 3,451 |
| 2024-07-22 | 6.200 | 6.315 | 6.200 | 6.260 | 6.260 | 720 |
| 2024-07-19 | 6.445 | 6.445 | 6.170 | 6.201 | 6.201 | 1,331 |
| 2024-07-18 | 6.305 | 6.435 | 6.290 | 6.435 | 6.435 | 458 |
| 2024-07-17 | 6.450 | 6.450 | 6.295 | 6.334 | 6.334 | 3,935 |
| 2024-07-16 | 6.465 | 6.465 | 6.416 | 6.416 | 6.416 | 377 |
| 2024-07-15 | 6.580 | 6.580 | 6.445 | 6.480 | 6.480 | 9,944 |
| 2024-07-12 | 6.405 | 6.555 | 6.400 | 6.466 | 6.466 | 4,671 |
| 2024-07-11 | 6.410 | 6.520 | 6.270 | 6.470 | 6.470 | 2,989 |
| 2024-07-10 | 6.270 | 6.355 | 6.270 | 6.345 | 6.345 | 1,246 |
| 2024-07-09 | 6.405 | 6.440 | 6.240 | 6.402 | 6.402 | 13,864 |
| 2024-07-08 | 6.530 | 6.540 | 6.355 | 6.410 | 6.410 | 4,012 |
| 2024-07-05 | 6.290 | 6.655 | 6.290 | 6.514 | 6.514 | 3,139 |
| 2024-07-04 | 6.275 | 6.295 | 6.254 | 6.254 | 6.254 | 385 |
| 2024-07-03 | 6.245 | 6.245 | 6.170 | 6.172 | 6.172 | 742 |
| 2024-07-02 | 6.060 | 6.095 | 6.030 | 6.095 | 6.095 | 502 |
| 2024-07-01 | 6.150 | 6.205 | 6.030 | 6.040 | 6.040 | 12,736 |
| 2024-06-28 | 5.940 | 6.000 | 5.940 | 5.975 | 5.975 | 3,208 |
| 2024-06-27 | 5.995 | 6.000 | 5.935 | 5.959 | 5.959 | 2,415 |
| 2024-06-26 | 6.145 | 6.195 | 5.980 | 6.038 | 6.038 | 20,144 |
| 2024-06-25 | 6.140 | 6.160 | 6.090 | 6.133 | 6.133 | 1,559 |
| 2024-06-24 | 6.405 | 6.405 | 6.185 | 6.245 | 6.245 | 1,447 |
| 2024-06-21 | 6.345 | 6.345 | 6.170 | 6.185 | 6.185 | 9,587 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.