X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5.625 | 5.710 | 5.600 | 5.688 | 5.688 | 36,986 |
| 2022-10-17 | 5.530 | 5.575 | 5.420 | 5.527 | 5.527 | 29,273 |
| 2022-10-14 | 5.405 | 5.485 | 5.335 | 5.345 | 5.345 | 19,256 |
| 2022-10-13 | 5.210 | 5.350 | 5.045 | 5.345 | 5.345 | 11,382 |
| 2022-10-12 | 5.180 | 5.260 | 5.172 | 5.212 | 5.212 | 15,459 |
| 2022-10-11 | 5.180 | 5.210 | 5.140 | 5.184 | 5.184 | 30,181 |
| 2022-10-10 | 5.340 | 5.340 | 5.155 | 5.200 | 5.200 | 44,473 |
| 2022-10-07 | 5.125 | 5.320 | 5.070 | 5.246 | 5.246 | 48,782 |
| 2022-10-06 | 5.540 | 5.565 | 5.480 | 5.480 | 5.480 | 7,237 |
| 2022-10-05 | 5.530 | 5.625 | 5.470 | 5.505 | 5.505 | 7,519 |
| 2022-10-04 | 5.250 | 5.550 | 5.250 | 5.300 | 5.300 | 20,711 |
| 2022-10-03 | 5.005 | 5.200 | 5.005 | 5.166 | 5.166 | 13,245 |
| 2022-09-30 | 5.145 | 5.145 | 5.015 | 5.015 | 5.015 | 40,725 |
| 2022-09-29 | 5.130 | 5.150 | 5.040 | 5.071 | 5.071 | 48,291 |
| 2022-09-28 | 5.225 | 5.360 | 5.115 | 5.325 | 5.325 | 28,797 |
| 2022-09-27 | 5.410 | 5.410 | 5.300 | 5.310 | 5.310 | 8,147 |
| 2022-09-26 | 5.360 | 5.475 | 5.310 | 5.346 | 5.346 | 16,127 |
| 2022-09-23 | 5.735 | 5.735 | 5.420 | 5.505 | 5.505 | 38,147 |
| 2022-09-22 | 5.830 | 5.905 | 5.690 | 5.790 | 5.790 | 38,673 |
| 2022-09-21 | 5.800 | 5.950 | 5.800 | 5.810 | 5.810 | 10,258 |
| 2022-09-20 | 5.855 | 5.933 | 5.805 | 5.851 | 5.851 | 6,184 |
| 2022-09-16 | 5.815 | 5.865 | 5.775 | 5.795 | 5.795 | 12,913 |
| 2022-09-15 | 5.945 | 5.995 | 5.870 | 5.948 | 5.948 | 28,230 |
| 2022-09-14 | 5.860 | 5.915 | 5.845 | 5.873 | 5.873 | 42,067 |
| 2022-09-13 | 6.110 | 6.110 | 5.895 | 6.075 | 6.075 | 26,056 |
| 2022-09-12 | 6.010 | 6.050 | 5.980 | 6.015 | 6.015 | 17,693 |
| 2022-09-09 | 5.860 | 5.938 | 5.860 | 5.925 | 5.925 | 30,705 |
| 2022-09-08 | 5.945 | 5.945 | 5.810 | 5.827 | 5.827 | 12,316 |
| 2022-09-07 | 5.865 | 5.905 | 5.770 | 5.854 | 5.854 | 22,540 |
| 2022-09-06 | 6.000 | 6.040 | 5.840 | 5.865 | 5.865 | 22,982 |
| 2022-09-05 | 6.015 | 6.095 | 6.000 | 6.052 | 6.052 | 11,250 |
| 2022-09-02 | 6.170 | 6.230 | 6.120 | 6.160 | 6.160 | 31,576 |
| 2022-09-01 | 6.135 | 6.200 | 6.090 | 6.200 | 6.200 | 33,543 |
| 2022-08-31 | 6.420 | 6.420 | 6.200 | 6.210 | 6.210 | 19,908 |
| 2022-08-30 | 6.295 | 6.325 | 6.180 | 6.229 | 6.229 | 20,888 |
| 2022-08-26 | 6.400 | 6.485 | 6.260 | 6.450 | 6.450 | 15,670 |
| 2022-08-25 | 6.255 | 6.395 | 6.240 | 6.321 | 6.321 | 19,352 |
| 2022-08-24 | 6.240 | 6.240 | 6.135 | 6.225 | 6.225 | 10,117 |
| 2022-08-23 | 6.270 | 6.285 | 6.185 | 6.215 | 6.215 | 8,469 |
| 2022-08-22 | 6.420 | 6.435 | 6.249 | 6.254 | 6.254 | 16,505 |
| 2022-08-19 | 6.465 | 6.550 | 6.460 | 6.485 | 6.485 | 27,469 |
| 2022-08-18 | 6.580 | 6.595 | 6.510 | 6.512 | 6.512 | 17,873 |
| 2022-08-17 | 6.875 | 6.875 | 6.530 | 6.623 | 6.623 | 53,946 |
| 2022-08-16 | 6.815 | 6.846 | 6.735 | 6.824 | 6.824 | 16,129 |
| 2022-08-15 | 6.825 | 6.840 | 6.760 | 6.816 | 6.816 | 12,883 |
| 2022-08-12 | 6.670 | 6.770 | 6.670 | 6.723 | 6.723 | 4,652 |
| 2022-08-11 | 6.660 | 6.693 | 6.429 | 6.679 | 6.679 | 28,676 |
| 2022-08-10 | 6.290 | 6.630 | 6.290 | 6.295 | 6.295 | 72,705 |
| 2022-08-09 | 6.560 | 6.700 | 6.280 | 6.700 | 6.700 | 54,296 |
| 2022-08-08 | 6.840 | 6.840 | 6.630 | 6.685 | 6.685 | 125,220 |
| 2022-08-05 | 6.910 | 6.935 | 6.685 | 6.855 | 6.855 | 19,989 |
| 2022-08-04 | 6.790 | 6.945 | 6.790 | 6.860 | 6.860 | 33,017 |
| 2022-08-03 | 6.580 | 6.730 | 6.555 | 6.676 | 6.676 | 96,618 |
| 2022-08-02 | 6.450 | 6.480 | 6.290 | 6.421 | 6.421 | 60,159 |
| 2022-08-01 | 6.335 | 6.595 | 6.275 | 6.595 | 6.595 | 151,548 |
| 2022-07-29 | 6.125 | 6.640 | 6.000 | 6.472 | 6.472 | 157,903 |
| 2022-07-28 | 7.395 | 7.575 | 7.395 | 7.400 | 7.400 | 115,674 |
| 2022-07-27 | 7.045 | 7.370 | 6.990 | 7.295 | 7.295 | 67,150 |
| 2022-07-26 | 6.990 | 7.099 | 6.795 | 6.844 | 6.844 | 26,245 |
| 2022-07-25 | 7.080 | 7.080 | 6.975 | 7.003 | 7.003 | 10,167 |
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.