X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6.250 | 6.288 | 6.070 | 6.288 | 6.288 | 37,095 |
| 2022-04-25 | 6.200 | 6.235 | 6.075 | 6.132 | 6.132 | 74,841 |
| 2022-04-22 | 6.285 | 6.385 | 6.220 | 6.385 | 6.385 | 85,973 |
| 2022-04-21 | 6.405 | 6.535 | 6.405 | 6.445 | 6.445 | 47,849 |
| 2022-04-20 | 6.190 | 6.460 | 6.190 | 6.405 | 6.405 | 90,594 |
| 2022-04-19 | 6.155 | 6.260 | 6.135 | 6.205 | 6.205 | 92,729 |
| 2022-04-14 | 6.300 | 6.350 | 6.170 | 6.246 | 6.246 | 83,957 |
| 2022-04-13 | 6.250 | 6.260 | 6.140 | 6.260 | 6.260 | 77,834 |
| 2022-04-12 | 6.095 | 6.215 | 6.000 | 6.200 | 6.200 | 329,425 |
| 2022-04-11 | 6.225 | 6.250 | 6.110 | 6.121 | 6.121 | 84,060 |
| 2022-04-08 | 6.240 | 6.240 | 6.120 | 6.190 | 6.190 | 58,420 |
| 2022-04-07 | 6.335 | 6.335 | 6.120 | 6.120 | 6.120 | 34,814 |
| 2022-04-06 | 6.395 | 6.550 | 6.165 | 6.550 | 6.550 | 50,347 |
| 2022-04-05 | 6.900 | 6.950 | 6.570 | 6.950 | 6.950 | 34,066 |
| 2022-04-04 | 6.960 | 6.960 | 6.850 | 6.850 | 6.850 | 38,787 |
| 2022-04-01 | 6.970 | 6.977 | 6.910 | 6.910 | 6.910 | 25,986 |
| 2022-03-31 | 7.150 | 7.150 | 6.970 | 7.000 | 7.000 | 21,867 |
| 2022-03-30 | 7.550 | 7.550 | 7.090 | 7.090 | 7.090 | 21,414 |
| 2022-03-29 | 7.230 | 7.550 | 7.230 | 7.450 | 7.450 | 21,837 |
| 2022-03-28 | 7.160 | 7.200 | 7.080 | 7.130 | 7.130 | 14,162 |
| 2022-03-25 | 7.070 | 7.160 | 7.055 | 7.055 | 7.055 | 34,759 |
| 2022-03-24 | 7.030 | 7.050 | 6.967 | 6.967 | 6.967 | 10,871 |
| 2022-03-23 | 7.250 | 7.250 | 7.090 | 7.150 | 7.150 | 67,676 |
| 2022-03-22 | 6.960 | 7.130 | 6.880 | 7.120 | 7.120 | 31,451 |
| 2022-03-21 | 6.810 | 6.970 | 6.760 | 6.920 | 6.920 | 24,019 |
| 2022-03-18 | 6.730 | 6.780 | 6.589 | 6.589 | 6.589 | 35,040 |
| 2022-03-17 | 6.900 | 6.940 | 6.730 | 6.760 | 6.760 | 28,114 |
| 2022-03-16 | 6.650 | 6.870 | 6.630 | 6.860 | 6.860 | 68,522 |
| 2022-03-15 | 6.300 | 6.492 | 6.230 | 6.450 | 6.450 | 36,529 |
| 2022-03-14 | 6.460 | 6.640 | 6.430 | 6.430 | 6.430 | 37,697 |
| 2022-03-11 | 6.370 | 6.510 | 6.210 | 6.270 | 6.270 | 46,451 |
| 2022-03-10 | 6.380 | 6.380 | 6.210 | 6.280 | 6.280 | 42,659 |
| 2022-03-09 | 6.160 | 6.450 | 6.160 | 6.450 | 6.450 | 51,810 |
| 2022-03-08 | 6.160 | 6.160 | 5.890 | 5.890 | 5.890 | 22,408 |
| 2022-03-07 | 5.900 | 6.040 | 5.690 | 5.870 | 5.870 | 150,799 |
| 2022-03-04 | 6.430 | 6.430 | 6.200 | 6.266 | 6.266 | 87,427 |
| 2022-03-03 | 6.750 | 6.790 | 6.570 | 6.654 | 6.654 | 32,518 |
| 2022-03-02 | 6.520 | 6.690 | 6.380 | 6.660 | 6.660 | 32,179 |
| 2022-03-01 | 7.030 | 7.050 | 6.560 | 6.591 | 6.591 | 95,966 |
| 2022-02-28 | 7.000 | 7.070 | 6.940 | 7.030 | 7.030 | 38,114 |
| 2022-02-25 | 7.150 | 7.180 | 6.930 | 7.180 | 7.180 | 108,612 |
| 2022-02-24 | 6.800 | 6.930 | 6.710 | 6.890 | 6.890 | 62,961 |
| 2022-02-23 | 7.350 | 7.353 | 7.150 | 7.199 | 7.199 | 92,684 |
| 2022-02-22 | 7.060 | 7.440 | 7.060 | 7.246 | 7.246 | 43,635 |
| 2022-02-21 | 7.900 | 7.900 | 7.430 | 7.489 | 7.489 | 108,500 |
| 2022-02-18 | 7.880 | 7.915 | 7.716 | 7.816 | 7.816 | 102,205 |
| 2022-02-17 | 8.000 | 8.050 | 7.750 | 7.840 | 7.840 | 80,888 |
| 2022-02-16 | 7.970 | 7.990 | 7.830 | 7.990 | 7.990 | 65,308 |
| 2022-02-15 | 7.720 | 7.900 | 7.480 | 7.860 | 7.860 | 43,223 |
| 2022-02-14 | 7.957 | 7.957 | 7.400 | 7.718 | 7.718 | 337,429 |
| 2022-02-11 | 8.680 | 8.680 | 7.910 | 8.174 | 8.174 | 403,284 |
| 2022-02-10 | 8.940 | 9.030 | 8.660 | 9.000 | 9.000 | 55,512 |
| 2022-02-09 | 8.880 | 8.970 | 8.830 | 8.931 | 8.931 | 7,083 |
| 2022-02-08 | 8.540 | 8.590 | 8.390 | 8.460 | 8.460 | 36,277 |
| 2022-02-07 | 8.660 | 8.660 | 8.430 | 8.570 | 8.570 | 35,948 |
| 2022-02-04 | 8.660 | 8.870 | 8.594 | 8.594 | 8.594 | 74,030 |
| 2022-02-03 | 8.780 | 8.800 | 8.560 | 8.560 | 8.560 | 49,761 |
| 2022-02-02 | 8.980 | 9.120 | 8.870 | 8.980 | 8.980 | 38,434 |
| 2022-02-01 | 8.730 | 8.780 | 8.550 | 8.750 | 8.750 | 20,196 |
| 2022-01-31 | 8.470 | 8.610 | 8.250 | 8.550 | 8.550 | 66,857 |
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.