X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 7.030 | 7.155 | 7.015 | 7.128 | 7.128 | 26,349 |
| 2022-07-21 | 7.080 | 7.080 | 6.912 | 6.998 | 6.998 | 12,667 |
| 2022-07-20 | 6.680 | 6.900 | 6.631 | 6.819 | 6.819 | 12,760 |
| 2022-07-19 | 6.705 | 6.750 | 6.540 | 6.672 | 6.672 | 6,119 |
| 2022-07-18 | 6.780 | 6.830 | 6.690 | 6.803 | 6.803 | 23,862 |
| 2022-07-15 | 6.530 | 6.725 | 6.530 | 6.636 | 6.636 | 16,826 |
| 2022-07-14 | 6.560 | 6.560 | 6.405 | 6.455 | 6.455 | 28,934 |
| 2022-07-13 | 6.525 | 6.625 | 6.470 | 6.520 | 6.520 | 7,860 |
| 2022-07-12 | 6.390 | 6.422 | 6.360 | 6.410 | 6.410 | 9,127 |
| 2022-07-11 | 6.350 | 6.570 | 6.350 | 6.433 | 6.433 | 41,630 |
| 2022-07-08 | 6.325 | 6.460 | 6.260 | 6.431 | 6.431 | 17,774 |
| 2022-07-07 | 6.070 | 6.240 | 6.050 | 6.181 | 6.181 | 16,067 |
| 2022-07-06 | 5.930 | 5.965 | 5.800 | 5.920 | 5.920 | 36,515 |
| 2022-07-05 | 5.965 | 5.965 | 5.750 | 5.865 | 5.865 | 67,446 |
| 2022-07-04 | 6.085 | 6.085 | 5.870 | 5.929 | 5.929 | 30,414 |
| 2022-07-01 | 6.075 | 6.130 | 5.940 | 5.955 | 5.955 | 44,394 |
| 2022-06-30 | 6.270 | 6.270 | 6.093 | 6.221 | 6.221 | 24,842 |
| 2022-06-29 | 6.370 | 6.500 | 6.280 | 6.325 | 6.325 | 48,639 |
| 2022-06-28 | 6.530 | 6.630 | 6.500 | 6.625 | 6.625 | 50,800 |
| 2022-06-27 | 6.405 | 6.480 | 6.385 | 6.415 | 6.415 | 12,411 |
| 2022-06-24 | 6.360 | 6.515 | 6.360 | 6.416 | 6.416 | 9,464 |
| 2022-06-23 | 6.390 | 6.405 | 6.305 | 6.310 | 6.310 | 39,097 |
| 2022-06-22 | 6.485 | 6.527 | 6.455 | 6.485 | 6.485 | 63,400 |
| 2022-06-21 | 6.645 | 6.780 | 6.535 | 6.760 | 6.760 | 31,167 |
| 2022-06-20 | 6.475 | 6.535 | 6.450 | 6.450 | 6.450 | 7,475 |
| 2022-06-17 | 6.420 | 6.575 | 6.380 | 6.470 | 6.470 | 33,684 |
| 2022-06-16 | 6.825 | 6.825 | 6.355 | 6.440 | 6.440 | 32,993 |
| 2022-06-15 | 6.635 | 6.780 | 6.635 | 6.650 | 6.650 | 25,354 |
| 2022-06-14 | 6.670 | 6.810 | 6.580 | 6.810 | 6.810 | 12,416 |
| 2022-06-13 | 7.055 | 7.055 | 6.705 | 6.770 | 6.770 | 23,830 |
| 2022-06-10 | 7.270 | 7.350 | 7.140 | 7.175 | 7.175 | 13,585 |
| 2022-06-09 | 7.225 | 7.445 | 7.225 | 7.320 | 7.320 | 31,980 |
| 2022-06-08 | 7.565 | 7.565 | 7.430 | 7.450 | 7.450 | 9,178 |
| 2022-06-07 | 7.495 | 7.505 | 7.435 | 7.498 | 7.498 | 32,333 |
| 2022-06-06 | 7.555 | 7.575 | 7.460 | 7.502 | 7.502 | 20,711 |
| 2022-06-01 | 7.465 | 7.525 | 7.410 | 7.490 | 7.490 | 23,574 |
| 2022-05-31 | 7.475 | 7.545 | 7.430 | 7.500 | 7.500 | 37,725 |
| 2022-05-30 | 7.445 | 7.590 | 7.420 | 7.556 | 7.556 | 9,236 |
| 2022-05-27 | 7.275 | 7.425 | 7.190 | 7.325 | 7.325 | 39,387 |
| 2022-05-26 | 7.190 | 7.210 | 7.052 | 7.081 | 7.081 | 48,541 |
| 2022-05-25 | 7.050 | 7.085 | 6.915 | 6.960 | 6.960 | 26,673 |
| 2022-05-24 | 7.050 | 7.130 | 7.029 | 7.097 | 7.097 | 44,964 |
| 2022-05-23 | 7.280 | 7.280 | 7.173 | 7.262 | 7.262 | 32,021 |
| 2022-05-20 | 7.190 | 7.380 | 7.145 | 7.172 | 7.172 | 63,767 |
| 2022-05-19 | 6.975 | 7.145 | 6.975 | 6.996 | 6.996 | 25,479 |
| 2022-05-18 | 7.320 | 7.330 | 7.130 | 7.310 | 7.310 | 31,647 |
| 2022-05-17 | 7.080 | 7.422 | 7.075 | 7.080 | 7.080 | 13,598 |
| 2022-05-16 | 7.015 | 7.065 | 6.996 | 7.038 | 7.038 | 15,211 |
| 2022-05-13 | 6.980 | 7.115 | 6.973 | 7.115 | 7.115 | 22,461 |
| 2022-05-12 | 6.610 | 6.925 | 6.595 | 6.832 | 6.832 | 121,066 |
| 2022-05-11 | 6.647 | 6.850 | 6.647 | 6.810 | 6.810 | 59,796 |
| 2022-05-10 | 6.730 | 6.775 | 6.605 | 6.630 | 6.630 | 207,858 |
| 2022-05-09 | 6.930 | 6.930 | 6.700 | 6.803 | 6.803 | 38,164 |
| 2022-05-06 | 6.755 | 6.980 | 6.745 | 6.961 | 6.961 | 146,751 |
| 2022-05-05 | 7.040 | 7.120 | 6.890 | 6.955 | 6.955 | 211,545 |
| 2022-05-04 | 6.810 | 6.965 | 6.765 | 6.860 | 6.860 | 110,833 |
| 2022-05-03 | 6.790 | 6.830 | 6.770 | 6.795 | 6.795 | 12,529 |
| 2022-04-29 | 6.545 | 7.045 | 6.545 | 6.760 | 6.760 | 158,758 |
| 2022-04-28 | 6.495 | 6.520 | 6.340 | 6.395 | 6.395 | 113,989 |
| 2022-04-27 | 6.165 | 6.350 | 6.110 | 6.219 | 6.219 | 133,369 |
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.