X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 8.540 | 8.555 | 8.404 | 8.417 | 8.417 | 13,228 |
| 2023-04-06 | 8.520 | 8.520 | 8.440 | 8.450 | 8.450 | 9,121 |
| 2023-04-05 | 8.680 | 8.685 | 8.515 | 8.534 | 8.534 | 8,859 |
| 2023-04-04 | 8.590 | 8.845 | 8.570 | 8.772 | 8.772 | 25,247 |
| 2023-04-03 | 8.680 | 8.720 | 8.550 | 8.589 | 8.589 | 6,982 |
| 2023-03-31 | 8.850 | 8.850 | 8.690 | 8.706 | 8.706 | 8,811 |
| 2023-03-30 | 8.730 | 8.900 | 8.720 | 8.860 | 8.860 | 47,475 |
| 2023-03-29 | 8.605 | 8.635 | 8.562 | 8.572 | 8.572 | 17,757 |
| 2023-03-28 | 8.760 | 8.760 | 8.315 | 8.323 | 8.323 | 11,483 |
| 2023-03-27 | 8.600 | 8.830 | 8.600 | 8.745 | 8.745 | 14,955 |
| 2023-03-24 | 8.655 | 8.655 | 8.470 | 8.490 | 8.490 | 7,292 |
| 2023-03-23 | 8.720 | 8.780 | 8.560 | 8.760 | 8.760 | 16,187 |
| 2023-03-22 | 8.670 | 8.808 | 8.610 | 8.709 | 8.709 | 20,410 |
| 2023-03-21 | 8.500 | 8.665 | 8.500 | 8.665 | 8.665 | 13,597 |
| 2023-03-20 | 8.455 | 8.580 | 8.160 | 8.540 | 8.540 | 20,103 |
| 2023-03-17 | 8.710 | 8.750 | 8.460 | 8.505 | 8.505 | 25,328 |
| 2023-03-16 | 8.350 | 8.565 | 8.300 | 8.450 | 8.450 | 35,968 |
| 2023-03-15 | 8.475 | 8.740 | 8.240 | 8.740 | 8.740 | 18,803 |
| 2023-03-14 | 8.495 | 8.770 | 8.425 | 8.603 | 8.603 | 19,898 |
| 2023-03-13 | 8.430 | 8.440 | 8.265 | 8.420 | 8.420 | 32,577 |
| 2023-03-10 | 8.640 | 8.845 | 8.635 | 8.756 | 8.756 | 28,292 |
| 2023-03-09 | 8.930 | 8.955 | 8.845 | 8.929 | 8.929 | 25,030 |
| 2023-03-08 | 8.765 | 8.925 | 8.658 | 8.905 | 8.905 | 15,166 |
| 2023-03-07 | 8.875 | 8.885 | 8.780 | 8.814 | 8.814 | 11,348 |
| 2023-03-06 | 9.080 | 9.135 | 8.960 | 9.011 | 9.011 | 60,030 |
| 2023-03-03 | 8.970 | 9.060 | 8.935 | 9.060 | 9.060 | 23,304 |
| 2023-03-02 | 9.095 | 9.095 | 8.909 | 9.020 | 9.020 | 28,805 |
| 2023-03-01 | 9.000 | 9.150 | 8.960 | 9.050 | 9.050 | 31,672 |
| 2023-02-28 | 8.920 | 8.990 | 8.913 | 8.915 | 8.915 | 28,867 |
| 2023-02-27 | 8.840 | 8.915 | 8.815 | 8.898 | 8.898 | 8,595 |
| 2023-02-24 | 8.830 | 8.930 | 8.740 | 8.758 | 8.758 | 21,674 |
| 2023-02-23 | 8.890 | 8.930 | 8.830 | 8.830 | 8.830 | 28,028 |
| 2023-02-22 | 8.855 | 8.855 | 8.690 | 8.740 | 8.740 | 25,555 |
| 2023-02-21 | 8.775 | 8.940 | 8.775 | 8.868 | 8.868 | 29,172 |
| 2023-02-20 | 8.700 | 8.862 | 8.700 | 8.825 | 8.825 | 24,091 |
| 2023-02-17 | 8.655 | 8.780 | 8.655 | 8.740 | 8.740 | 35,257 |
| 2023-02-16 | 8.845 | 8.967 | 8.810 | 8.872 | 8.872 | 37,209 |
| 2023-02-15 | 8.970 | 9.115 | 8.810 | 8.933 | 8.933 | 63,486 |
| 2023-02-14 | 8.860 | 9.130 | 8.820 | 9.004 | 9.004 | 61,533 |
| 2023-02-13 | 8.805 | 8.915 | 8.760 | 8.870 | 8.870 | 84,493 |
| 2023-02-10 | 8.610 | 8.735 | 8.415 | 8.543 | 8.543 | 53,722 |
| 2023-02-09 | 8.380 | 8.695 | 8.355 | 8.655 | 8.655 | 84,469 |
| 2023-02-08 | 8.410 | 8.515 | 8.345 | 8.410 | 8.410 | 43,460 |
| 2023-02-07 | 8.300 | 8.330 | 8.235 | 8.296 | 8.296 | 26,074 |
| 2023-02-06 | 8.475 | 8.475 | 8.252 | 8.345 | 8.345 | 19,896 |
| 2023-02-03 | 8.490 | 8.640 | 8.375 | 8.468 | 8.468 | 48,375 |
| 2023-02-02 | 8.465 | 8.555 | 8.380 | 8.462 | 8.462 | 53,672 |
| 2023-02-01 | 8.050 | 8.220 | 8.035 | 8.165 | 8.165 | 27,655 |
| 2023-01-31 | 7.865 | 8.040 | 7.800 | 7.983 | 7.983 | 41,529 |
| 2023-01-30 | 7.970 | 7.970 | 7.840 | 7.890 | 7.890 | 47,448 |
| 2023-01-27 | 7.915 | 8.140 | 7.915 | 8.061 | 8.061 | 110,296 |
| 2023-01-26 | 7.700 | 8.030 | 7.510 | 7.510 | 7.510 | 78,981 |
| 2023-01-25 | 7.615 | 7.660 | 7.525 | 7.660 | 7.660 | 19,764 |
| 2023-01-24 | 7.580 | 7.680 | 7.540 | 7.540 | 7.540 | 17,542 |
| 2023-01-23 | 7.335 | 7.580 | 7.335 | 7.514 | 7.514 | 29,934 |
| 2023-01-20 | 7.300 | 7.342 | 7.240 | 7.270 | 7.270 | 23,321 |
| 2023-01-19 | 7.480 | 7.520 | 7.350 | 7.438 | 7.438 | 21,805 |
| 2023-01-18 | 7.515 | 7.630 | 7.510 | 7.550 | 7.550 | 36,960 |
| 2023-01-17 | 7.385 | 7.455 | 7.365 | 7.455 | 7.455 | 10,344 |
| 2023-01-16 | 7.585 | 7.590 | 7.470 | 7.500 | 7.500 | 15,830 |
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.