X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.600 | 6.860 | 6.600 | 6.787 | 6.787 | 83,259 |
| 2026-05-07 | 6.715 | 6.865 | 6.615 | 6.718 | 6.718 | 166,054 |
| 2026-05-06 | 6.480 | 6.785 | 6.390 | 6.699 | 6.699 | 237,390 |
| 2026-05-05 | 6.150 | 6.470 | 6.110 | 6.357 | 6.357 | 38,066 |
| 2026-05-04 | 6.280 | 6.475 | 6.225 | 6.390 | 6.390 | 24,050 |
| 2026-05-01 | 6.286 | 6.286 | 6.286 | 6.286 | 6.286 | 0 |
| 2026-04-30 | 6.420 | 6.650 | 6.180 | 6.286 | 6.286 | 96,759 |
| 2026-04-29 | 6.750 | 6.885 | 6.585 | 6.767 | 6.767 | 178,082 |
| 2026-04-28 | 6.755 | 6.880 | 6.620 | 6.771 | 6.771 | 135,123 |
| 2026-04-27 | 6.820 | 6.995 | 6.705 | 6.810 | 6.810 | 176,841 |
| 2026-04-24 | 6.620 | 6.930 | 6.620 | 6.739 | 6.739 | 25,375 |
| 2026-04-23 | 6.515 | 6.750 | 6.315 | 6.527 | 6.527 | 134,925 |
| 2026-04-22 | 6.420 | 6.650 | 6.355 | 6.515 | 6.515 | 44,452 |
| 2026-04-21 | 6.380 | 6.770 | 6.380 | 6.530 | 6.530 | 70,043 |
| 2026-04-20 | 5.850 | 6.380 | 5.850 | 6.065 | 6.065 | 98,922 |
| 2026-04-17 | 5.705 | 6.130 | 5.700 | 6.011 | 6.011 | 68,842 |
| 2026-04-16 | 5.500 | 5.675 | 5.425 | 5.640 | 5.640 | 21,439 |
| 2026-04-15 | 5.450 | 5.570 | 5.390 | 5.454 | 5.454 | 10,577 |
| 2026-04-14 | 5.190 | 5.455 | 5.155 | 5.318 | 5.318 | 30,173 |
| 2026-04-13 | 5.050 | 5.185 | 4.902 | 5.165 | 5.165 | 18,512 |
| 2026-04-10 | 5.015 | 5.240 | 4.902 | 5.215 | 5.215 | 17,226 |
| 2026-04-09 | 4.980 | 5.055 | 4.852 | 4.907 | 4.907 | 9,962 |
| 2026-04-08 | 4.986 | 5.125 | 4.772 | 5.042 | 5.042 | 21,185 |
| 2026-04-07 | 4.738 | 4.870 | 4.660 | 4.680 | 4.680 | 14,713 |
| 2026-04-02 | 4.800 | 4.850 | 4.570 | 4.667 | 4.667 | 6,767 |
| 2026-04-01 | 4.900 | 4.968 | 4.792 | 4.854 | 4.854 | 10,599 |
| 2026-03-31 | 4.626 | 4.844 | 4.600 | 4.778 | 4.778 | 5,350 |
| 2026-03-30 | 4.616 | 4.730 | 4.512 | 4.714 | 4.714 | 63,073 |
| 2026-03-27 | 4.880 | 4.880 | 4.644 | 4.720 | 4.720 | 11,605 |
| 2026-03-26 | 4.884 | 4.924 | 4.752 | 4.860 | 4.860 | 16,107 |
| 2026-03-25 | 4.722 | 5.075 | 4.722 | 4.973 | 4.973 | 15,480 |
| 2026-03-24 | 4.700 | 4.754 | 4.600 | 4.641 | 4.641 | 6,401 |
| 2026-03-23 | 4.340 | 4.740 | 4.300 | 4.370 | 4.370 | 22,421 |
| 2026-03-20 | 4.600 | 4.728 | 4.546 | 4.631 | 4.631 | 27,923 |
| 2026-03-19 | 4.650 | 4.770 | 4.532 | 4.621 | 4.621 | 39,477 |
| 2026-03-18 | 4.787 | 5.070 | 4.762 | 4.902 | 4.902 | 17,093 |
| 2026-03-17 | 4.798 | 4.798 | 4.588 | 4.652 | 4.652 | 19,540 |
| 2026-03-16 | 4.800 | 4.864 | 4.702 | 4.824 | 4.824 | 12,946 |
| 2026-03-13 | 4.796 | 4.844 | 4.710 | 4.802 | 4.802 | 6,869 |
| 2026-03-12 | 4.710 | 4.850 | 4.692 | 4.773 | 4.773 | 24,330 |
| 2026-03-11 | 4.878 | 4.878 | 4.730 | 4.766 | 4.766 | 281,748 |
| 2026-03-10 | 4.730 | 4.960 | 4.694 | 4.852 | 4.852 | 69,614 |
| 2026-03-09 | 4.490 | 4.642 | 4.446 | 4.571 | 4.571 | 11,670 |
| 2026-03-06 | 4.600 | 4.607 | 4.478 | 4.514 | 4.514 | 15,984 |
| 2026-03-05 | 4.638 | 4.650 | 4.540 | 4.622 | 4.622 | 17,368 |
| 2026-03-04 | 4.532 | 4.672 | 4.456 | 4.620 | 4.620 | 59,465 |
| 2026-03-03 | 4.650 | 4.698 | 4.530 | 4.552 | 4.552 | 16,559 |
| 2026-03-02 | 4.458 | 4.746 | 4.414 | 4.726 | 4.726 | 14,761 |
| 2026-02-27 | 4.820 | 4.820 | 4.660 | 4.683 | 4.683 | 15,512 |
| 2026-02-26 | 4.652 | 4.898 | 4.652 | 4.828 | 4.828 | 18,993 |
| 2026-02-25 | 4.800 | 4.800 | 4.616 | 4.679 | 4.679 | 8,632 |
| 2026-02-24 | 4.686 | 4.800 | 4.674 | 4.750 | 4.750 | 8,476 |
| 2026-02-23 | 4.616 | 4.698 | 4.558 | 4.623 | 4.623 | 11,817 |
| 2026-02-20 | 4.650 | 4.680 | 4.560 | 4.611 | 4.611 | 16,528 |
| 2026-02-19 | 4.610 | 4.680 | 4.554 | 4.628 | 4.628 | 20,505 |
| 2026-02-18 | 4.414 | 4.660 | 4.402 | 4.524 | 4.524 | 289,140 |
| 2026-02-17 | 4.474 | 4.504 | 4.352 | 4.378 | 4.378 | 105,019 |
| 2026-02-16 | 4.524 | 4.550 | 4.490 | 4.516 | 4.516 | 59,306 |
| 2026-02-13 | 4.554 | 4.598 | 4.442 | 4.510 | 4.510 | 88,690 |
| 2026-02-12 | 4.648 | 4.670 | 4.498 | 4.546 | 4.546 | 115,160 |
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.