X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 9.665 | 9.801 | 9.660 | 9.754 | 9.754 | 30,169 |
| 2023-07-06 | 9.705 | 9.855 | 9.605 | 9.842 | 9.842 | 23,001 |
| 2023-07-05 | 9.800 | 9.850 | 9.690 | 9.780 | 9.780 | 35,851 |
| 2023-07-04 | 9.990 | 10.020 | 9.870 | 9.940 | 9.940 | 10,676 |
| 2023-07-03 | 9.925 | 10.030 | 9.910 | 9.963 | 9.963 | 33,354 |
| 2023-06-30 | 9.765 | 9.960 | 9.765 | 9.903 | 9.903 | 22,193 |
| 2023-06-29 | 9.590 | 9.830 | 9.590 | 9.775 | 9.775 | 24,603 |
| 2023-06-28 | 9.490 | 9.585 | 9.375 | 9.552 | 9.552 | 38,659 |
| 2023-06-27 | 9.430 | 9.430 | 9.300 | 9.381 | 9.381 | 26,429 |
| 2023-06-26 | 9.450 | 9.465 | 9.345 | 9.417 | 9.417 | 34,108 |
| 2023-06-23 | 9.575 | 9.625 | 9.505 | 9.520 | 9.520 | 25,217 |
| 2023-06-22 | 9.390 | 9.645 | 9.325 | 9.602 | 9.602 | 41,118 |
| 2023-06-21 | 9.550 | 9.760 | 9.530 | 9.660 | 9.660 | 31,733 |
| 2023-06-20 | 9.560 | 9.620 | 9.509 | 9.580 | 9.580 | 24,575 |
| 2023-06-19 | 9.685 | 9.860 | 9.575 | 9.659 | 9.659 | 42,689 |
| 2023-06-16 | 9.820 | 10.050 | 9.820 | 9.950 | 9.950 | 25,847 |
| 2023-06-15 | 10.000 | 10.120 | 9.630 | 9.781 | 9.781 | 77,597 |
| 2023-06-14 | 9.950 | 9.990 | 9.855 | 9.930 | 9.930 | 45,630 |
| 2023-06-13 | 9.880 | 9.991 | 9.846 | 9.982 | 9.982 | 45,220 |
| 2023-06-12 | 9.635 | 9.700 | 9.560 | 9.633 | 9.633 | 35,462 |
| 2023-06-09 | 9.350 | 9.675 | 9.350 | 9.616 | 9.616 | 86,345 |
| 2023-06-08 | 8.790 | 9.350 | 8.710 | 9.348 | 9.348 | 58,708 |
| 2023-06-07 | 8.390 | 8.815 | 8.380 | 8.761 | 8.761 | 91,743 |
| 2023-06-06 | 8.280 | 8.385 | 8.264 | 8.332 | 8.332 | 11,140 |
| 2023-06-05 | 8.425 | 8.445 | 8.325 | 8.353 | 8.353 | 14,271 |
| 2023-06-02 | 8.245 | 8.375 | 8.245 | 8.345 | 8.345 | 13,753 |
| 2023-06-01 | 7.955 | 8.250 | 7.885 | 8.231 | 8.231 | 29,811 |
| 2023-05-31 | 7.970 | 8.070 | 7.929 | 7.930 | 7.930 | 21,366 |
| 2023-05-30 | 7.995 | 8.175 | 7.980 | 8.101 | 8.101 | 12,817 |
| 2023-05-26 | 7.910 | 8.090 | 7.870 | 8.043 | 8.043 | 22,695 |
| 2023-05-25 | 7.870 | 7.985 | 7.870 | 7.926 | 7.926 | 21,234 |
| 2023-05-24 | 7.955 | 8.029 | 7.850 | 7.907 | 7.907 | 9,377 |
| 2023-05-23 | 8.325 | 8.410 | 8.175 | 8.204 | 8.204 | 19,508 |
| 2023-05-22 | 8.265 | 8.360 | 8.220 | 8.340 | 8.340 | 15,813 |
| 2023-05-19 | 8.345 | 8.395 | 8.290 | 8.336 | 8.336 | 19,448 |
| 2023-05-18 | 8.300 | 8.315 | 8.287 | 8.295 | 8.295 | 8,809 |
| 2023-05-17 | 8.175 | 8.201 | 8.164 | 8.200 | 8.200 | 10,685 |
| 2023-05-16 | 8.300 | 8.325 | 8.240 | 8.277 | 8.277 | 13,331 |
| 2023-05-15 | 8.215 | 8.220 | 8.130 | 8.164 | 8.164 | 20,188 |
| 2023-05-12 | 8.260 | 8.285 | 8.110 | 8.249 | 8.249 | 19,160 |
| 2023-05-11 | 8.180 | 8.185 | 8.115 | 8.155 | 8.155 | 15,460 |
| 2023-05-10 | 7.975 | 8.170 | 7.920 | 8.119 | 8.119 | 33,295 |
| 2023-05-09 | 7.965 | 7.965 | 7.820 | 7.869 | 7.869 | 25,923 |
| 2023-05-05 | 7.960 | 8.181 | 7.960 | 8.181 | 8.181 | 19,306 |
| 2023-05-04 | 7.840 | 8.005 | 7.790 | 7.901 | 7.901 | 21,815 |
| 2023-05-03 | 7.975 | 8.014 | 7.915 | 7.977 | 7.977 | 51,121 |
| 2023-05-02 | 7.995 | 7.995 | 7.820 | 7.971 | 7.971 | 365,579 |
| 2023-04-28 | 7.515 | 7.765 | 7.485 | 7.717 | 7.717 | 41,673 |
| 2023-04-27 | 7.585 | 7.585 | 7.140 | 7.421 | 7.421 | 99,408 |
| 2023-04-26 | 7.555 | 7.665 | 7.460 | 7.486 | 7.486 | 40,478 |
| 2023-04-25 | 7.635 | 7.665 | 7.590 | 7.639 | 7.639 | 72,680 |
| 2023-04-24 | 7.940 | 7.940 | 7.745 | 7.802 | 7.802 | 22,983 |
| 2023-04-21 | 8.050 | 8.080 | 7.980 | 8.060 | 8.060 | 16,417 |
| 2023-04-20 | 8.285 | 8.285 | 8.080 | 8.103 | 8.103 | 59,931 |
| 2023-04-19 | 8.350 | 8.391 | 8.210 | 8.391 | 8.391 | 9,452 |
| 2023-04-18 | 8.395 | 8.440 | 8.366 | 8.415 | 8.415 | 12,619 |
| 2023-04-17 | 8.300 | 8.366 | 8.265 | 8.323 | 8.323 | 14,059 |
| 2023-04-14 | 8.390 | 8.420 | 8.330 | 8.383 | 8.383 | 17,309 |
| 2023-04-13 | 8.230 | 8.380 | 8.205 | 8.317 | 8.317 | 15,899 |
| 2023-04-12 | 8.245 | 8.280 | 8.115 | 8.162 | 8.162 | 30,354 |
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.