X-FAB Silicon Foundries SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.080	8.180	8.080	8.137	8.137	164,844
2022-01-27	8.130	8.380	8.130	8.152	8.152	25,425
2022-01-26	8.350	8.440	8.220	8.290	8.290	17,098
2022-01-25	8.170	8.410	8.070	8.170	8.170	115,927
2022-01-24	8.860	8.860	7.900	7.930	7.930	85,651
2022-01-21	8.820	8.880	8.750	8.880	8.880	43,098
2022-01-20	9.320	9.320	8.950	9.060	9.060	185,293
2022-01-19	9.440	9.470	9.290	9.290	9.290	128,040
2022-01-18	9.530	9.580	9.390	9.440	9.440	35,257
2022-01-17	9.740	9.740	9.580	9.630	9.630	38,106
2022-01-14	9.720	9.731	9.490	9.731	9.731	29,865
2022-01-13	9.780	10.020	9.740	9.920	9.920	27,954
2022-01-12	9.650	9.790	9.530	9.630	9.630	17,838
2022-01-11	9.290	9.670	9.150	9.410	9.410	36,269
2022-01-10	9.280	9.300	9.040	9.200	9.200	63,162
2022-01-07	9.150	9.320	9.150	9.220	9.220	27,648
2022-01-06	9.110	9.150	9.000	9.050	9.050	51,425
2022-01-05	9.260	9.380	9.260	9.339	9.339	26,146
2022-01-04	9.460	9.460	9.160	9.346	9.346	1,501
2021-12-31	9.130	9.190	9.130	9.190	9.190	21
2021-12-30	9.170	9.240	9.130	9.170	9.170	20,388
2021-12-29	9.200	9.200	9.140	9.169	9.169	8,182
2021-12-24	9.040	9.130	9.040	9.130	9.130	923
2021-12-23	8.920	9.040	8.910	9.010	9.010	14,119
2021-12-22	8.880	8.990	8.880	8.990	8.990	13,298
2021-12-21	8.890	8.940	8.850	8.870	8.870	9,434
2021-12-20	8.800	8.940	8.790	8.900	8.900	10,910
2021-12-17	9.050	9.050	8.782	8.980	8.980	28,064
2021-12-16	9.390	9.400	9.070	9.070	9.070	8,931
2021-12-15	8.990	9.220	8.910	9.180	9.180	32,813
2021-12-14	9.100	9.100	8.930	8.930	8.930	9,118
2021-12-13	9.140	9.300	9.050	9.050	9.050	5,467
2021-12-10	9.250	9.250	9.110	9.110	9.110	14,392
2021-12-09	9.400	9.400	9.250	9.250	9.250	19,415
2021-12-08	9.540	9.540	9.420	9.450	9.450	18,017
2021-12-07	9.180	9.610	9.120	9.610	9.610	14,218
2021-12-06	9.180	9.180	8.930	8.950	8.950	28,926
2021-12-03	9.330	9.420	9.120	9.170	9.170	10,567
2021-12-02	9.570	9.570	9.180	9.230	9.230	26,595
2021-12-01	9.370	9.690	9.340	9.680	9.680	9,589
2021-11-30	9.390	9.540	9.240	9.330	9.330	6,156
2021-11-29	9.200	9.380	9.190	9.320	9.320	51,754
2021-11-26	9.110	9.150	8.940	8.950	8.950	9,412
2021-11-25	9.180	9.420	9.180	9.350	9.350	3,189
2021-11-24	9.350	9.370	9.080	9.170	9.170	31,894
2021-11-23	9.560	9.810	9.280	9.280	9.280	23,184
2021-11-22	9.840	10.160	9.810	9.810	9.810	18,925
2021-11-19	9.620	9.860	9.510	9.690	9.690	23,876
2021-11-18	9.530	9.620	9.500	9.591	9.591	10,758
2021-11-17	9.480	9.590	9.480	9.530	9.530	20,749
2021-11-16	9.500	9.500	9.350	9.400	9.400	17,968
2021-11-15	9.220	9.360	9.200	9.360	9.360	13,436
2021-11-12	9.060	9.310	9.060	9.270	9.270	17,685
2021-11-11	9.060	9.060	8.810	8.900	8.900	18,576
2021-11-10	9.550	9.550	9.070	9.070	9.070	37,644
2021-11-09	9.600	9.600	9.460	9.560	9.560	18,700
2021-11-08	9.710	9.720	9.500	9.500	9.500	64,360
2021-11-05	9.580	9.740	9.580	9.710	9.710	10,450
2021-11-04	9.600	9.600	9.410	9.600	9.600	23,354
2021-11-03	9.570	9.570	9.130	9.390	9.390	19,626

← NewerPage 21 of 22 · 1,266 trading daysOlder →

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.