X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 7.555 | 7.600 | 7.485 | 7.575 | 7.575 | 28,499 |
| 2023-01-12 | 7.520 | 7.695 | 7.500 | 7.626 | 7.626 | 18,011 |
| 2023-01-11 | 7.720 | 7.790 | 7.603 | 7.662 | 7.662 | 68,298 |
| 2023-01-10 | 7.690 | 7.750 | 7.615 | 7.667 | 7.667 | 44,490 |
| 2023-01-09 | 7.550 | 7.860 | 7.550 | 7.747 | 7.747 | 144,291 |
| 2023-01-06 | 7.060 | 7.365 | 7.060 | 7.309 | 7.309 | 104,382 |
| 2023-01-05 | 7.040 | 7.140 | 7.010 | 7.020 | 7.020 | 29,294 |
| 2023-01-04 | 6.785 | 7.040 | 6.785 | 6.850 | 6.850 | 21,717 |
| 2023-01-03 | 6.840 | 6.880 | 6.760 | 6.876 | 6.876 | 23,768 |
| 2022-12-30 | 6.635 | 6.660 | 6.610 | 6.613 | 6.613 | 7,234 |
| 2022-12-29 | 6.505 | 6.670 | 6.505 | 6.658 | 6.658 | 26,979 |
| 2022-12-28 | 6.560 | 6.590 | 6.520 | 6.561 | 6.561 | 14,105 |
| 2022-12-23 | 6.600 | 6.623 | 6.535 | 6.600 | 6.600 | 13,101 |
| 2022-12-22 | 6.730 | 6.730 | 6.615 | 6.670 | 6.670 | 13,463 |
| 2022-12-21 | 6.690 | 6.760 | 6.664 | 6.740 | 6.740 | 10,158 |
| 2022-12-20 | 6.565 | 6.685 | 6.565 | 6.654 | 6.654 | 22,100 |
| 2022-12-19 | 6.720 | 6.720 | 6.625 | 6.688 | 6.688 | 24,280 |
| 2022-12-16 | 6.535 | 6.660 | 6.535 | 6.613 | 6.613 | 102,180 |
| 2022-12-15 | 6.760 | 6.815 | 6.630 | 6.677 | 6.677 | 58,118 |
| 2022-12-14 | 6.750 | 6.845 | 6.670 | 6.800 | 6.800 | 57,357 |
| 2022-12-13 | 6.660 | 6.960 | 6.638 | 6.910 | 6.910 | 16,496 |
| 2022-12-12 | 6.670 | 6.670 | 6.555 | 6.585 | 6.585 | 4,492 |
| 2022-12-09 | 6.540 | 6.680 | 6.540 | 6.630 | 6.630 | 14,568 |
| 2022-12-08 | 6.390 | 6.485 | 6.390 | 6.470 | 6.470 | 7,290 |
| 2022-12-07 | 6.435 | 6.435 | 6.315 | 6.396 | 6.396 | 25,332 |
| 2022-12-06 | 6.570 | 6.620 | 6.510 | 6.582 | 6.582 | 19,654 |
| 2022-12-05 | 6.485 | 6.635 | 6.485 | 6.607 | 6.607 | 68,901 |
| 2022-12-02 | 6.480 | 6.500 | 6.452 | 6.476 | 6.476 | 7,531 |
| 2022-12-01 | 6.590 | 6.590 | 6.400 | 6.530 | 6.530 | 18,958 |
| 2022-11-30 | 6.415 | 6.450 | 6.375 | 6.424 | 6.424 | 25,936 |
| 2022-11-29 | 6.215 | 6.305 | 6.215 | 6.263 | 6.263 | 15,633 |
| 2022-11-28 | 6.195 | 6.235 | 6.165 | 6.200 | 6.200 | 14,492 |
| 2022-11-25 | 6.265 | 6.300 | 6.257 | 6.257 | 6.257 | 995 |
| 2022-11-24 | 6.390 | 6.390 | 6.300 | 6.360 | 6.360 | 13,515 |
| 2022-11-23 | 6.355 | 6.415 | 6.300 | 6.300 | 6.300 | 45,697 |
| 2022-11-22 | 6.270 | 6.410 | 6.270 | 6.330 | 6.330 | 12,618 |
| 2022-11-21 | 6.320 | 6.380 | 6.275 | 6.313 | 6.313 | 127,101 |
| 2022-11-18 | 6.320 | 6.405 | 6.272 | 6.315 | 6.315 | 23,859 |
| 2022-11-17 | 6.220 | 6.235 | 6.110 | 6.206 | 6.206 | 38,943 |
| 2022-11-16 | 6.450 | 6.475 | 6.260 | 6.293 | 6.293 | 36,607 |
| 2022-11-15 | 6.570 | 6.650 | 6.485 | 6.537 | 6.537 | 29,620 |
| 2022-11-14 | 6.360 | 6.615 | 6.350 | 6.494 | 6.494 | 68,501 |
| 2022-11-11 | 6.245 | 6.390 | 6.245 | 6.344 | 6.344 | 47,581 |
| 2022-11-10 | 6.055 | 6.255 | 5.950 | 6.209 | 6.209 | 35,334 |
| 2022-11-09 | 6.185 | 6.220 | 6.045 | 6.085 | 6.085 | 34,608 |
| 2022-11-08 | 5.770 | 6.070 | 5.770 | 6.064 | 6.064 | 62,413 |
| 2022-11-07 | 5.505 | 5.705 | 5.500 | 5.601 | 5.601 | 33,650 |
| 2022-11-04 | 5.400 | 5.510 | 5.400 | 5.475 | 5.475 | 49,452 |
| 2022-11-03 | 5.350 | 5.355 | 5.245 | 5.300 | 5.300 | 46,515 |
| 2022-11-02 | 5.330 | 5.540 | 5.330 | 5.495 | 5.495 | 69,247 |
| 2022-11-01 | 5.265 | 5.375 | 5.265 | 5.365 | 5.365 | 31,881 |
| 2022-10-31 | 5.235 | 5.380 | 5.205 | 5.245 | 5.245 | 61,805 |
| 2022-10-28 | 5.400 | 5.400 | 5.190 | 5.241 | 5.241 | 128,016 |
| 2022-10-27 | 5.725 | 5.775 | 5.590 | 5.686 | 5.686 | 16,778 |
| 2022-10-26 | 5.775 | 5.950 | 5.755 | 5.950 | 5.950 | 29,873 |
| 2022-10-25 | 5.795 | 5.980 | 5.775 | 5.865 | 5.865 | 11,745 |
| 2022-10-24 | 5.865 | 5.865 | 5.760 | 5.786 | 5.786 | 24,237 |
| 2022-10-21 | 5.800 | 5.800 | 5.676 | 5.755 | 5.755 | 20,345 |
| 2022-10-20 | 5.665 | 5.825 | 5.655 | 5.803 | 5.803 | 6,167 |
| 2022-10-19 | 5.785 | 5.790 | 5.685 | 5.750 | 5.750 | 16,437 |
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.