X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 4.517 | 4.670 | 4.490 | 4.618 | 4.618 | 73,306 |
| 2026-02-10 | 4.440 | 4.560 | 4.400 | 4.554 | 4.554 | 68,185 |
| 2026-02-09 | 4.264 | 4.378 | 4.168 | 4.311 | 4.311 | 101,177 |
| 2026-02-06 | 4.350 | 4.466 | 4.094 | 4.215 | 4.215 | 125,820 |
| 2026-02-05 | 4.468 | 4.485 | 4.420 | 4.473 | 4.473 | 6,244 |
| 2026-02-04 | 4.690 | 4.700 | 4.444 | 4.583 | 4.583 | 28,485 |
| 2026-02-03 | 5.120 | 5.120 | 4.820 | 4.951 | 4.951 | 11,939 |
| 2026-02-02 | 5.015 | 5.110 | 4.972 | 5.040 | 5.040 | 5,160 |
| 2026-01-30 | 5.190 | 5.235 | 5.125 | 5.162 | 5.162 | 36,117 |
| 2026-01-29 | 5.285 | 5.290 | 5.050 | 5.147 | 5.147 | 3,988 |
| 2026-01-28 | 5.330 | 5.390 | 5.300 | 5.300 | 5.300 | 28,825 |
| 2026-01-27 | 5.230 | 5.260 | 5.190 | 5.213 | 5.213 | 23,660 |
| 2026-01-26 | 5.320 | 5.325 | 5.175 | 5.225 | 5.225 | 20,521 |
| 2026-01-23 | 5.455 | 5.455 | 5.310 | 5.323 | 5.323 | 2,957 |
| 2026-01-22 | 5.385 | 5.485 | 5.370 | 5.439 | 5.439 | 9,469 |
| 2026-01-21 | 5.130 | 5.290 | 5.030 | 5.087 | 5.087 | 8,714 |
| 2026-01-20 | 5.150 | 5.180 | 5.015 | 5.105 | 5.105 | 5,312 |
| 2026-01-19 | 5.190 | 5.215 | 5.155 | 5.190 | 5.190 | 24,494 |
| 2026-01-16 | 5.385 | 5.415 | 5.335 | 5.343 | 5.343 | 954 |
| 2026-01-15 | 5.485 | 5.485 | 5.350 | 5.425 | 5.425 | 26,293 |
| 2026-01-14 | 5.580 | 5.580 | 5.290 | 5.328 | 5.328 | 14,123 |
| 2026-01-13 | 5.580 | 5.580 | 5.440 | 5.523 | 5.523 | 1,548 |
| 2026-01-12 | 5.500 | 5.565 | 5.405 | 5.445 | 5.445 | 15,749 |
| 2026-01-09 | 5.480 | 5.480 | 5.410 | 5.447 | 5.447 | 14,558 |
| 2026-01-08 | 5.500 | 5.515 | 5.350 | 5.413 | 5.413 | 11,533 |
| 2026-01-07 | 5.475 | 5.580 | 5.455 | 5.511 | 5.511 | 4,328 |
| 2026-01-06 | 5.450 | 5.515 | 5.405 | 5.515 | 5.515 | 511 |
| 2026-01-05 | 5.345 | 5.470 | 5.305 | 5.410 | 5.410 | 4,023 |
| 2026-01-02 | 5.170 | 5.330 | 5.170 | 5.297 | 5.297 | 867 |
| 2025-12-31 | 5.110 | 5.160 | 5.105 | 5.105 | 5.105 | 21,361 |
| 2025-12-30 | 5.165 | 5.175 | 5.125 | 5.150 | 5.150 | 16,110 |
| 2025-12-29 | 5.055 | 5.200 | 5.055 | 5.090 | 5.090 | 12,693 |
| 2025-12-24 | 5.095 | 5.095 | 5.005 | 5.070 | 5.070 | 537 |
| 2025-12-23 | 5.000 | 5.105 | 4.964 | 5.080 | 5.080 | 17,401 |
| 2025-12-22 | 5.030 | 5.095 | 4.966 | 5.005 | 5.005 | 4,034 |
| 2025-12-19 | 5.055 | 5.078 | 4.890 | 5.005 | 5.005 | 20,709 |
| 2025-12-18 | 4.980 | 5.065 | 4.916 | 5.028 | 5.028 | 31,657 |
| 2025-12-17 | 5.150 | 5.150 | 4.980 | 4.980 | 4.980 | 18,563 |
| 2025-12-16 | 5.270 | 5.270 | 5.060 | 5.143 | 5.143 | 40,036 |
| 2025-12-15 | 5.295 | 5.295 | 5.210 | 5.210 | 5.210 | 1,841 |
| 2025-12-12 | 5.355 | 5.405 | 5.280 | 5.364 | 5.364 | 4,712 |
| 2025-12-11 | 5.265 | 5.290 | 5.190 | 5.258 | 5.258 | 3,277 |
| 2025-12-10 | 5.260 | 5.328 | 5.190 | 5.190 | 5.190 | 347 |
| 2025-12-09 | 5.300 | 5.300 | 5.220 | 5.250 | 5.250 | 22,222 |
| 2025-12-08 | 5.315 | 5.355 | 5.250 | 5.304 | 5.304 | 1,232 |
| 2025-12-05 | 5.390 | 5.460 | 5.335 | 5.400 | 5.400 | 9,517 |
| 2025-12-04 | 5.250 | 5.380 | 5.250 | 5.345 | 5.345 | 2,824 |
| 2025-12-03 | 5.075 | 5.210 | 5.055 | 5.145 | 5.145 | 3,108 |
| 2025-12-02 | 5.050 | 5.075 | 4.984 | 5.040 | 5.040 | 2,167 |
| 2025-12-01 | 4.906 | 5.035 | 4.904 | 4.938 | 4.938 | 2,207 |
| 2025-11-28 | 4.950 | 4.950 | 4.850 | 4.932 | 4.932 | 12,966 |
| 2025-11-27 | 4.760 | 4.920 | 4.760 | 4.903 | 4.903 | 12,905 |
| 2025-11-26 | 4.740 | 4.764 | 4.660 | 4.736 | 4.736 | 17,781 |
| 2025-11-25 | 4.598 | 4.676 | 4.540 | 4.645 | 4.645 | 11,484 |
| 2025-11-24 | 4.570 | 4.582 | 4.480 | 4.538 | 4.538 | 8,802 |
| 2025-11-21 | 4.430 | 4.527 | 4.420 | 4.488 | 4.488 | 771 |
| 2025-11-20 | 4.720 | 4.750 | 4.528 | 4.589 | 4.589 | 1,036 |
| 2025-11-19 | 4.570 | 4.623 | 4.544 | 4.623 | 4.623 | 9,183 |
| 2025-11-18 | 4.690 | 4.692 | 4.587 | 4.658 | 4.658 | 5,127 |
| 2025-11-17 | 4.800 | 4.856 | 4.742 | 4.818 | 4.818 | 28,997 |
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.