X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 7.000 | 7.089 | 6.965 | 7.027 | 7.027 | 42,238 |
| 2024-03-20 | 7.050 | 7.050 | 6.790 | 6.823 | 6.823 | 44,170 |
| 2024-03-19 | 7.130 | 7.130 | 6.955 | 6.960 | 6.960 | 29,788 |
| 2024-03-18 | 7.095 | 7.170 | 7.040 | 7.100 | 7.100 | 34,448 |
| 2024-03-15 | 7.250 | 7.250 | 6.970 | 7.175 | 7.175 | 40,593 |
| 2024-03-14 | 7.450 | 7.450 | 7.250 | 7.340 | 7.340 | 20,678 |
| 2024-03-13 | 7.600 | 7.710 | 7.405 | 7.405 | 7.405 | 58,771 |
| 2024-03-12 | 7.425 | 7.575 | 7.371 | 7.418 | 7.418 | 23,370 |
| 2024-03-11 | 7.410 | 7.495 | 7.315 | 7.413 | 7.413 | 27,356 |
| 2024-03-08 | 7.880 | 7.880 | 7.485 | 7.641 | 7.641 | 12,246 |
| 2024-03-07 | 7.650 | 7.795 | 7.488 | 7.721 | 7.721 | 176,693 |
| 2024-03-06 | 7.575 | 7.697 | 7.575 | 7.629 | 7.629 | 35,546 |
| 2024-03-05 | 7.340 | 7.530 | 7.340 | 7.483 | 7.483 | 28,663 |
| 2024-03-04 | 7.490 | 7.550 | 7.393 | 7.491 | 7.491 | 31,168 |
| 2024-03-01 | 7.275 | 7.491 | 7.250 | 7.378 | 7.378 | 31,673 |
| 2024-02-29 | 7.325 | 7.340 | 7.190 | 7.210 | 7.210 | 35,174 |
| 2024-02-28 | 7.560 | 7.565 | 7.354 | 7.464 | 7.464 | 24,297 |
| 2024-02-27 | 7.360 | 7.611 | 7.360 | 7.554 | 7.554 | 36,364 |
| 2024-02-26 | 7.220 | 7.375 | 7.110 | 7.228 | 7.228 | 26,902 |
| 2024-02-23 | 7.430 | 7.435 | 7.230 | 7.278 | 7.278 | 41,550 |
| 2024-02-22 | 7.655 | 7.730 | 7.445 | 7.635 | 7.635 | 30,128 |
| 2024-02-21 | 7.420 | 7.475 | 7.270 | 7.425 | 7.425 | 37,435 |
| 2024-02-20 | 7.450 | 7.480 | 7.285 | 7.426 | 7.426 | 48,364 |
| 2024-02-19 | 7.540 | 7.615 | 7.500 | 7.519 | 7.519 | 31,203 |
| 2024-02-16 | 7.720 | 7.790 | 7.638 | 7.706 | 7.706 | 25,495 |
| 2024-02-15 | 7.465 | 7.715 | 7.465 | 7.638 | 7.638 | 25,746 |
| 2024-02-14 | 7.460 | 7.545 | 7.370 | 7.500 | 7.500 | 46,252 |
| 2024-02-13 | 7.715 | 7.800 | 7.430 | 7.496 | 7.496 | 65,789 |
| 2024-02-12 | 7.840 | 7.955 | 7.765 | 7.804 | 7.804 | 81,077 |
| 2024-02-09 | 7.905 | 8.200 | 7.370 | 7.821 | 7.821 | 177,915 |
| 2024-02-08 | 8.840 | 9.025 | 8.780 | 8.883 | 8.883 | 16,339 |
| 2024-02-07 | 8.945 | 8.945 | 8.720 | 8.799 | 8.799 | 25,460 |
| 2024-02-06 | 9.165 | 9.165 | 8.850 | 8.888 | 8.888 | 12,493 |
| 2024-02-05 | 8.960 | 9.260 | 8.960 | 9.220 | 9.220 | 19,075 |
| 2024-02-02 | 8.820 | 9.001 | 8.820 | 8.941 | 8.941 | 12,700 |
| 2024-02-01 | 8.880 | 9.075 | 8.880 | 8.973 | 8.973 | 12,923 |
| 2024-01-31 | 9.020 | 9.045 | 8.941 | 8.985 | 8.985 | 15,847 |
| 2024-01-30 | 9.090 | 9.145 | 9.015 | 9.069 | 9.069 | 13,516 |
| 2024-01-29 | 9.260 | 9.260 | 9.100 | 9.115 | 9.115 | 8,867 |
| 2024-01-26 | 9.125 | 9.295 | 9.080 | 9.151 | 9.151 | 8,753 |
| 2024-01-25 | 9.390 | 9.440 | 9.000 | 9.275 | 9.275 | 29,240 |
| 2024-01-24 | 9.490 | 9.500 | 9.320 | 9.370 | 9.370 | 21,578 |
| 2024-01-23 | 9.395 | 9.395 | 9.190 | 9.300 | 9.300 | 7,991 |
| 2024-01-22 | 9.350 | 9.425 | 9.305 | 9.335 | 9.335 | 7,041 |
| 2024-01-19 | 9.280 | 9.300 | 9.190 | 9.253 | 9.253 | 11,618 |
| 2024-01-18 | 9.165 | 9.220 | 9.035 | 9.150 | 9.150 | 7,363 |
| 2024-01-17 | 9.190 | 9.190 | 8.920 | 8.953 | 8.953 | 13,147 |
| 2024-01-16 | 9.180 | 9.210 | 9.175 | 9.195 | 9.195 | 5,118 |
| 2024-01-15 | 9.350 | 9.350 | 9.217 | 9.239 | 9.239 | 6,525 |
| 2024-01-12 | 9.220 | 9.383 | 9.200 | 9.200 | 9.200 | 14,450 |
| 2024-01-11 | 9.405 | 9.405 | 9.115 | 9.197 | 9.197 | 10,825 |
| 2024-01-10 | 9.350 | 9.370 | 9.229 | 9.266 | 9.266 | 12,479 |
| 2024-01-09 | 9.240 | 9.625 | 9.240 | 9.345 | 9.345 | 23,221 |
| 2024-01-08 | 9.500 | 9.555 | 9.393 | 9.513 | 9.513 | 15,325 |
| 2024-01-05 | 9.210 | 9.395 | 9.125 | 9.287 | 9.287 | 11,042 |
| 2024-01-04 | 9.725 | 9.725 | 9.400 | 9.405 | 9.405 | 15,620 |
| 2024-01-03 | 9.965 | 9.974 | 9.595 | 9.682 | 9.682 | 13,670 |
| 2024-01-02 | 10.400 | 10.400 | 9.990 | 10.104 | 10.104 | 24,820 |
| 2023-12-29 | 10.320 | 10.370 | 10.179 | 10.256 | 10.256 | 7,811 |
| 2023-12-28 | 10.360 | 10.393 | 10.338 | 10.345 | 10.345 | 8,466 |
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.