X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 6.400 | 6.400 | 6.320 | 6.380 | 6.380 | 1,902 |
| 2024-06-19 | 6.585 | 6.585 | 6.365 | 6.424 | 6.424 | 1,240 |
| 2024-06-18 | 6.575 | 6.705 | 6.575 | 6.658 | 6.658 | 1,449 |
| 2024-06-17 | 6.490 | 6.555 | 6.425 | 6.484 | 6.484 | 2,829 |
| 2024-06-14 | 6.510 | 6.510 | 6.350 | 6.469 | 6.469 | 8,689 |
| 2024-06-13 | 6.745 | 6.780 | 6.625 | 6.682 | 6.682 | 5,280 |
| 2024-06-12 | 6.720 | 6.880 | 6.695 | 6.832 | 6.832 | 3,405 |
| 2024-06-11 | 6.755 | 6.905 | 6.735 | 6.768 | 6.768 | 3,599 |
| 2024-06-10 | 6.745 | 6.745 | 6.610 | 6.715 | 6.715 | 5,182 |
| 2024-06-07 | 6.870 | 6.870 | 6.745 | 6.815 | 6.815 | 1,227 |
| 2024-06-06 | 6.780 | 6.885 | 6.698 | 6.698 | 6.698 | 3,450 |
| 2024-06-05 | 6.525 | 6.640 | 6.525 | 6.600 | 6.600 | 2,853 |
| 2024-06-04 | 6.535 | 6.545 | 6.475 | 6.521 | 6.521 | 1,254 |
| 2024-06-03 | 6.680 | 6.680 | 6.610 | 6.642 | 6.642 | 596 |
| 2024-05-31 | 6.650 | 6.675 | 6.515 | 6.586 | 6.586 | 9,459 |
| 2024-05-30 | 6.585 | 6.700 | 6.585 | 6.633 | 6.633 | 2,341 |
| 2024-05-29 | 6.690 | 6.710 | 6.515 | 6.556 | 6.556 | 11,296 |
| 2024-05-28 | 6.825 | 6.875 | 6.775 | 6.873 | 6.873 | 1,220 |
| 2024-05-24 | 6.860 | 6.860 | 6.780 | 6.785 | 6.785 | 3,034 |
| 2024-05-23 | 7.105 | 7.200 | 6.890 | 6.915 | 6.915 | 6,327 |
| 2024-05-22 | 7.000 | 7.000 | 6.855 | 6.957 | 6.957 | 782 |
| 2024-05-21 | 7.025 | 7.025 | 6.835 | 6.920 | 6.920 | 1,441 |
| 2024-05-20 | 7.055 | 7.060 | 6.955 | 7.015 | 7.015 | 1,352 |
| 2024-05-17 | 6.810 | 7.010 | 6.810 | 7.010 | 7.010 | 3,058 |
| 2024-05-16 | 6.985 | 7.000 | 6.885 | 6.932 | 6.932 | 17,871 |
| 2024-05-15 | 6.855 | 7.040 | 6.855 | 7.035 | 7.035 | 3,213 |
| 2024-05-14 | 6.550 | 6.800 | 6.550 | 6.800 | 6.800 | 1,391 |
| 2024-05-13 | 6.715 | 6.715 | 6.565 | 6.595 | 6.595 | 1,617 |
| 2024-05-10 | 6.660 | 6.725 | 6.610 | 6.655 | 6.655 | 16,484 |
| 2024-05-09 | 6.635 | 6.650 | 6.590 | 6.625 | 6.625 | 1,316 |
| 2024-05-08 | 6.595 | 6.625 | 6.555 | 6.605 | 6.605 | 3,020 |
| 2024-05-07 | 6.540 | 6.635 | 6.520 | 6.590 | 6.590 | 4,140 |
| 2024-05-03 | 6.350 | 6.495 | 6.335 | 6.405 | 6.405 | 3,686 |
| 2024-05-02 | 6.495 | 6.530 | 6.285 | 6.345 | 6.345 | 4,387 |
| 2024-04-30 | 6.555 | 6.640 | 6.530 | 6.612 | 6.612 | 4,145 |
| 2024-04-29 | 6.670 | 6.675 | 6.425 | 6.425 | 6.425 | 6,091 |
| 2024-04-26 | 6.675 | 6.675 | 6.593 | 6.614 | 6.614 | 32,188 |
| 2024-04-25 | 6.700 | 7.010 | 6.550 | 6.789 | 6.789 | 77,088 |
| 2024-04-24 | 6.840 | 7.135 | 6.840 | 7.063 | 7.063 | 83,626 |
| 2024-04-23 | 6.655 | 6.655 | 6.510 | 6.564 | 6.564 | 19,845 |
| 2024-04-22 | 6.515 | 6.649 | 6.495 | 6.596 | 6.596 | 39,067 |
| 2024-04-19 | 6.695 | 6.700 | 6.530 | 6.530 | 6.530 | 33,228 |
| 2024-04-18 | 6.850 | 6.880 | 6.785 | 6.855 | 6.855 | 22,020 |
| 2024-04-17 | 6.765 | 6.925 | 6.765 | 6.905 | 6.905 | 36,031 |
| 2024-04-16 | 6.870 | 6.870 | 6.720 | 6.781 | 6.781 | 41,836 |
| 2024-04-15 | 7.025 | 7.085 | 6.930 | 6.958 | 6.958 | 20,503 |
| 2024-04-12 | 7.205 | 7.263 | 7.030 | 7.230 | 7.230 | 14,815 |
| 2024-04-11 | 7.160 | 7.200 | 7.104 | 7.159 | 7.159 | 25,439 |
| 2024-04-10 | 7.175 | 7.235 | 7.085 | 7.162 | 7.162 | 25,786 |
| 2024-04-09 | 6.885 | 7.095 | 6.880 | 7.006 | 7.006 | 33,291 |
| 2024-04-08 | 6.875 | 6.920 | 6.862 | 6.878 | 6.878 | 26,719 |
| 2024-04-05 | 6.850 | 6.895 | 6.800 | 6.823 | 6.823 | 28,814 |
| 2024-04-04 | 6.920 | 6.990 | 6.885 | 6.917 | 6.917 | 51,258 |
| 2024-04-03 | 7.005 | 7.020 | 6.910 | 6.980 | 6.980 | 53,623 |
| 2024-04-02 | 7.095 | 7.105 | 6.990 | 7.014 | 7.014 | 39,749 |
| 2024-03-28 | 7.030 | 7.180 | 6.900 | 7.078 | 7.078 | 58,135 |
| 2024-03-27 | 7.135 | 7.140 | 7.040 | 7.088 | 7.088 | 45,210 |
| 2024-03-26 | 7.140 | 7.172 | 7.081 | 7.172 | 7.172 | 20,307 |
| 2024-03-25 | 7.050 | 7.165 | 7.050 | 7.111 | 7.111 | 32,946 |
| 2024-03-22 | 7.090 | 7.120 | 7.001 | 7.060 | 7.060 | 18,141 |
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.