X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 6.780 | 6.965 | 6.325 | 6.664 | 6.664 | 92,180 |
| 2026-07-30 | 6.250 | 6.775 | 6.210 | 6.456 | 6.456 | 65,618 |
| 2026-07-29 | 6.450 | 6.685 | 6.325 | 6.493 | 6.493 | 92,475 |
| 2026-07-28 | 6.665 | 6.755 | 6.300 | 6.365 | 6.365 | 89,760 |
| 2026-07-27 | 7.080 | 7.180 | 6.705 | 6.904 | 6.904 | 57,271 |
| 2026-07-24 | 7.185 | 7.240 | 6.905 | 6.939 | 6.939 | 14,289 |
| 2026-07-23 | 7.500 | 7.500 | 7.165 | 7.434 | 7.434 | 17,424 |
| 2026-07-22 | 7.380 | 7.560 | 7.295 | 7.475 | 7.475 | 14,380 |
| 2026-07-21 | 7.110 | 7.520 | 7.035 | 7.450 | 7.450 | 34,850 |
| 2026-07-20 | 7.155 | 7.155 | 6.840 | 6.924 | 6.924 | 39,186 |
| 2026-07-17 | 7.240 | 7.350 | 6.930 | 7.050 | 7.050 | 80,247 |
| 2026-07-16 | 8.000 | 8.230 | 7.510 | 7.780 | 7.780 | 66,951 |
| 2026-07-15 | 8.250 | 8.410 | 8.160 | 8.288 | 8.288 | 17,140 |
| 2026-07-14 | 7.885 | 8.300 | 7.840 | 8.117 | 8.117 | 38,604 |
| 2026-07-13 | 7.735 | 8.100 | 7.555 | 8.017 | 8.017 | 35,413 |
| 2026-07-10 | 7.975 | 7.975 | 7.710 | 7.809 | 7.809 | 33,693 |
| 2026-07-09 | 7.700 | 8.015 | 7.700 | 7.896 | 7.896 | 56,903 |
| 2026-07-08 | 7.710 | 7.875 | 7.360 | 7.505 | 7.505 | 116,951 |
| 2026-07-07 | 8.465 | 8.585 | 7.800 | 8.278 | 8.278 | 200,599 |
| 2026-07-06 | 8.325 | 8.995 | 8.165 | 8.806 | 8.806 | 174,213 |
| 2026-07-03 | 7.350 | 7.940 | 7.335 | 7.579 | 7.579 | 61,373 |
| 2026-07-02 | 7.450 | 7.735 | 7.215 | 7.260 | 7.260 | 57,247 |
| 2026-07-01 | 7.850 | 8.220 | 7.690 | 7.945 | 7.945 | 120,633 |
| 2026-06-30 | 8.175 | 8.300 | 7.900 | 8.046 | 8.046 | 62,310 |
| 2026-06-29 | 8.220 | 8.440 | 7.880 | 8.225 | 8.225 | 104,365 |
| 2026-06-26 | 8.100 | 8.265 | 7.970 | 8.195 | 8.195 | 81,844 |
| 2026-06-25 | 9.285 | 9.291 | 8.130 | 8.294 | 8.294 | 178,204 |
| 2026-06-24 | 9.535 | 9.595 | 8.770 | 8.856 | 8.856 | 194,540 |
| 2026-06-23 | 9.275 | 10.000 | 8.810 | 9.590 | 9.590 | 255,766 |
| 2026-06-22 | 9.395 | 9.550 | 9.185 | 9.306 | 9.306 | 107,783 |
| 2026-06-19 | 9.290 | 9.610 | 8.980 | 9.410 | 9.410 | 147,938 |
| 2026-06-18 | 9.640 | 9.955 | 9.420 | 9.624 | 9.624 | 136,352 |
| 2026-06-17 | 9.900 | 9.985 | 9.405 | 9.574 | 9.574 | 187,192 |
| 2026-06-16 | 10.100 | 10.300 | 9.700 | 10.004 | 10.004 | 143,106 |
| 2026-06-15 | 10.480 | 10.670 | 9.900 | 10.241 | 10.241 | 220,215 |
| 2026-06-12 | 9.955 | 10.270 | 9.440 | 10.112 | 10.112 | 157,158 |
| 2026-06-11 | 8.990 | 9.675 | 8.950 | 9.480 | 9.480 | 291,351 |
| 2026-06-10 | 9.095 | 9.385 | 8.780 | 8.967 | 8.967 | 236,446 |
| 2026-06-09 | 10.550 | 10.690 | 9.190 | 10.120 | 10.120 | 509,671 |
| 2026-06-08 | 9.880 | 11.170 | 9.700 | 10.970 | 10.970 | 518,043 |
| 2026-06-05 | 10.500 | 10.850 | 10.140 | 10.478 | 10.478 | 240,010 |
| 2026-06-04 | 11.660 | 11.690 | 10.130 | 10.512 | 10.512 | 451,846 |
| 2026-06-03 | 12.000 | 12.800 | 11.400 | 11.896 | 11.896 | 696,905 |
| 2026-06-02 | 9.765 | 11.800 | 9.765 | 10.941 | 10.941 | 540,924 |
| 2026-06-01 | 10.750 | 10.930 | 9.450 | 10.382 | 10.382 | 478,112 |
| 2026-05-29 | 11.130 | 11.480 | 10.660 | 10.940 | 10.940 | 448,249 |
| 2026-05-28 | 12.000 | 12.840 | 10.250 | 11.189 | 11.189 | 946,986 |
| 2026-05-27 | 8.940 | 13.260 | 8.915 | 12.504 | 12.504 | 1,215,594 |
| 2026-05-26 | 8.025 | 9.385 | 7.955 | 8.025 | 8.025 | 208,271 |
| 2026-05-25 | 8.000 | 8.090 | 7.945 | 8.028 | 8.028 | 95,354 |
| 2026-05-22 | 7.605 | 7.930 | 7.600 | 7.814 | 7.814 | 152,469 |
| 2026-05-21 | 7.690 | 7.720 | 7.510 | 7.623 | 7.623 | 55,182 |
| 2026-05-20 | 7.165 | 7.650 | 7.165 | 7.486 | 7.486 | 81,687 |
| 2026-05-19 | 7.350 | 7.430 | 7.105 | 7.222 | 7.222 | 371,967 |
| 2026-05-18 | 7.810 | 8.500 | 7.310 | 7.402 | 7.402 | 425,957 |
| 2026-05-15 | 7.560 | 8.055 | 7.505 | 8.001 | 8.001 | 283,523 |
| 2026-05-14 | 7.700 | 7.750 | 7.525 | 7.670 | 7.670 | 431,892 |
| 2026-05-13 | 7.350 | 7.740 | 7.260 | 7.618 | 7.618 | 323,290 |
| 2026-05-12 | 7.365 | 7.465 | 7.150 | 7.212 | 7.212 | 590,228 |
| 2026-05-11 | 6.830 | 7.330 | 6.800 | 7.130 | 7.130 | 194,173 |
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.