X-FAB Silicon Foundries SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	9.790	9.790	9.510	9.569	9.569	22,315
2023-09-29	9.840	9.960	9.790	9.868	9.868	50,388
2023-09-28	9.600	9.930	9.600	9.724	9.724	18,733
2023-09-27	9.350	9.580	9.350	9.545	9.545	9,352
2023-09-26	9.415	9.535	9.350	9.411	9.411	16,970
2023-09-25	9.600	9.600	9.455	9.514	9.514	25,194
2023-09-22	9.635	9.651	9.540	9.618	9.618	9,018
2023-09-21	9.725	9.801	9.660	9.733	9.733	12,461
2023-09-20	9.755	9.760	9.600	9.705	9.705	27,222
2023-09-19	9.765	9.865	9.645	9.645	9.645	17,843
2023-09-18	9.735	9.735	9.585	9.616	9.616	15,440
2023-09-15	9.930	10.030	9.725	9.737	9.737	30,497
2023-09-14	9.875	9.910	9.810	9.865	9.865	7,927
2023-09-13	9.765	9.800	9.675	9.765	9.765	17,215
2023-09-12	9.855	9.958	9.820	9.881	9.881	18,307
2023-09-11	9.895	9.940	9.830	9.850	9.850	14,782
2023-09-08	9.790	9.890	9.745	9.804	9.804	37,232
2023-09-07	9.870	10.030	9.710	9.820	9.820	26,456
2023-09-06	10.090	10.160	9.980	10.026	10.026	16,594
2023-09-05	10.150	10.220	10.040	10.138	10.138	13,415
2023-09-04	10.490	10.490	10.270	10.310	10.310	10,613
2023-09-01	10.390	10.430	10.310	10.380	10.380	8,923
2023-08-31	10.500	10.510	10.410	10.445	10.445	25,585
2023-08-30	10.400	10.480	10.330	10.430	10.430	15,186
2023-08-29	10.350	10.440	10.260	10.440	10.440	27,544
2023-08-25	10.120	10.440	10.120	10.341	10.341	11,712
2023-08-24	10.760	10.760	10.260	10.270	10.270	6,753
2023-08-23	10.470	10.480	10.340	10.423	10.423	21,123
2023-08-22	10.410	10.730	10.410	10.647	10.647	31,876
2023-08-21	10.100	10.260	10.060	10.255	10.255	22,726
2023-08-18	10.100	10.110	9.940	10.075	10.075	122,524
2023-08-17	10.320	10.320	10.050	10.098	10.098	30,786
2023-08-16	10.350	10.550	10.320	10.480	10.480	18,704
2023-08-15	10.800	10.800	10.330	10.420	10.420	35,022
2023-08-14	10.690	10.820	10.650	10.660	10.660	18,740
2023-08-11	10.960	11.030	10.740	11.030	11.030	23,905
2023-08-10	11.090	11.120	11.030	11.119	11.119	26,836
2023-08-09	11.170	11.170	10.940	11.006	11.006	26,815
2023-08-08	11.100	11.220	11.010	11.060	11.060	31,367
2023-08-07	10.950	11.090	10.950	11.040	11.040	17,089
2023-08-04	11.170	11.370	11.030	11.306	11.306	47,763
2023-08-03	11.280	11.350	11.030	11.173	11.173	59,499
2023-08-02	10.870	11.590	10.870	11.379	11.379	93,524
2023-08-01	11.020	11.640	11.020	11.290	11.290	94,601
2023-07-31	10.980	11.130	10.910	10.990	10.990	138,677
2023-07-28	10.240	10.930	10.220	10.628	10.628	154,080
2023-07-27	9.785	10.090	9.770	10.020	10.020	19,590
2023-07-26	9.905	9.905	9.710	9.755	9.755	22,866
2023-07-25	9.945	9.965	9.865	9.937	9.937	13,936
2023-07-24	9.920	10.020	9.880	9.886	9.886	11,639
2023-07-21	9.895	10.010	9.861	9.971	9.971	25,194
2023-07-20	10.250	10.290	9.880	9.955	9.955	84,424
2023-07-19	10.430	10.460	10.320	10.336	10.336	201,698
2023-07-18	10.220	10.360	10.220	10.328	10.328	51,020
2023-07-17	10.190	10.220	10.100	10.170	10.170	42,857
2023-07-14	10.220	10.280	10.210	10.220	10.220	15,687
2023-07-13	10.100	10.250	10.080	10.209	10.209	62,124
2023-07-12	9.945	10.100	9.945	10.040	10.040	49,547
2023-07-11	10.020	10.020	9.825	9.910	9.910	10,405
2023-07-10	9.765	9.885	9.685	9.815	9.815	26,071

← NewerPage 14 of 22 · 1,266 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.