X-FAB Silicon Foundries SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	10.350	10.470	10.299	10.393	10.393	17,230
2023-12-22	10.260	10.370	10.260	10.310	10.310	11,184
2023-12-21	10.280	10.299	10.100	10.290	10.290	14,239
2023-12-20	10.330	10.350	10.090	10.310	10.310	13,374
2023-12-19	10.350	10.387	10.329	10.330	10.330	17,899
2023-12-18	10.360	10.360	10.030	10.095	10.095	19,007
2023-12-15	10.160	10.440	10.130	10.334	10.334	28,890
2023-12-14	10.000	10.180	10.000	10.143	10.143	11,980
2023-12-13	9.945	9.946	9.735	9.946	9.946	24,695
2023-12-12	10.090	10.090	9.930	9.950	9.950	11,125
2023-12-11	10.160	10.200	10.000	10.170	10.170	14,765
2023-12-08	10.000	10.221	10.000	10.090	10.090	17,347
2023-12-07	9.975	10.030	9.820	10.000	10.000	17,549
2023-12-06	10.080	10.121	10.000	10.100	10.100	9,851
2023-12-05	9.870	10.100	9.869	10.100	10.100	12,188
2023-12-04	10.320	10.320	9.910	10.030	10.030	12,618
2023-12-01	10.630	10.630	10.320	10.432	10.432	22,353
2023-11-30	10.410	10.570	10.370	10.490	10.490	24,806
2023-11-29	10.120	10.441	10.120	10.412	10.412	23,597
2023-11-28	9.970	10.010	9.905	9.976	9.976	14,623
2023-11-27	9.740	10.090	9.705	9.710	9.710	33,058
2023-11-24	9.795	9.875	9.710	9.805	9.805	21,035
2023-11-23	9.625	9.675	9.600	9.617	9.617	23,884
2023-11-22	9.481	9.720	9.481	9.675	9.675	9,978
2023-11-21	9.705	9.880	9.555	9.740	9.740	15,023
2023-11-20	9.550	9.680	9.550	9.594	9.594	14,709
2023-11-17	9.510	9.605	9.492	9.544	9.544	11,300
2023-11-16	9.425	9.445	9.305	9.345	9.345	19,108
2023-11-15	9.280	9.495	9.220	9.452	9.452	14,752
2023-11-14	9.000	9.270	8.955	9.148	9.148	12,895
2023-11-13	9.165	9.165	8.975	9.018	9.018	9,660
2023-11-10	9.085	9.085	8.780	8.935	8.935	14,119
2023-11-09	9.190	9.285	9.080	9.238	9.238	24,028
2023-11-08	9.025	9.180	8.980	9.073	9.073	13,613
2023-11-07	8.955	9.150	8.875	8.970	8.970	30,809
2023-11-06	8.975	9.060	8.880	8.974	8.974	23,794
2023-11-03	8.605	8.770	8.540	8.686	8.686	29,435
2023-11-02	8.430	8.715	8.430	8.575	8.575	61,726
2023-11-01	8.740	8.740	8.330	8.491	8.491	24,150
2023-10-31	8.450	8.646	8.450	8.568	8.568	33,491
2023-10-30	9.225	9.225	8.440	8.757	8.757	18,046
2023-10-27	9.175	9.365	9.025	9.096	9.096	21,543
2023-10-26	8.550	9.080	8.550	8.911	8.911	38,349
2023-10-25	8.825	8.855	8.620	8.653	8.653	28,685
2023-10-24	8.920	8.945	8.600	8.711	8.711	46,254
2023-10-23	9.005	9.005	8.690	8.798	8.798	31,043
2023-10-20	8.990	9.110	8.990	9.050	9.050	17,526
2023-10-19	9.240	9.315	9.100	9.171	9.171	8,788
2023-10-18	9.325	9.395	9.225	9.281	9.281	21,564
2023-10-17	9.505	9.593	9.300	9.485	9.485	8,002
2023-10-16	9.645	9.645	9.335	9.506	9.506	17,964
2023-10-13	10.030	10.040	9.633	9.633	9.633	23,887
2023-10-12	10.090	10.090	9.945	10.038	10.038	6,947
2023-10-11	10.040	10.200	10.030	10.122	10.122	18,573
2023-10-10	9.770	10.000	9.770	9.955	9.955	16,431
2023-10-09	9.490	9.645	9.490	9.578	9.578	10,748
2023-10-06	9.490	9.525	9.335	9.400	9.400	33,940
2023-10-05	9.625	9.625	9.445	9.512	9.512	19,651
2023-10-04	9.360	9.561	9.330	9.350	9.350	19,276
2023-10-03	9.575	9.665	9.405	9.665	9.665	11,681

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.