X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 7.140 | 7.290 | 7.115 | 7.260 | 7.260 | 2,455 |
| 2025-08-21 | 7.070 | 7.225 | 7.070 | 7.205 | 7.205 | 1,917 |
| 2025-08-20 | 7.180 | 7.180 | 7.015 | 7.083 | 7.083 | 18,051 |
| 2025-08-19 | 7.250 | 7.255 | 7.170 | 7.240 | 7.240 | 1,683 |
| 2025-08-18 | 7.350 | 7.350 | 7.160 | 7.245 | 7.245 | 9,014 |
| 2025-08-15 | 7.310 | 7.375 | 7.255 | 7.345 | 7.345 | 3,015 |
| 2025-08-14 | 7.325 | 7.355 | 7.255 | 7.300 | 7.300 | 7,851 |
| 2025-08-13 | 7.265 | 7.440 | 7.225 | 7.290 | 7.290 | 5,017 |
| 2025-08-12 | 7.100 | 7.250 | 7.020 | 7.165 | 7.165 | 4,183 |
| 2025-08-11 | 7.130 | 7.190 | 7.105 | 7.105 | 7.105 | 567 |
| 2025-08-08 | 7.080 | 7.150 | 7.050 | 7.075 | 7.075 | 1,586 |
| 2025-08-07 | 6.975 | 7.215 | 6.970 | 7.088 | 7.088 | 2,158 |
| 2025-08-06 | 7.280 | 7.280 | 7.005 | 7.011 | 7.011 | 3,365 |
| 2025-08-05 | 7.200 | 7.275 | 7.105 | 7.200 | 7.200 | 16,816 |
| 2025-08-04 | 7.140 | 7.265 | 6.995 | 7.090 | 7.090 | 22,651 |
| 2025-08-01 | 6.780 | 7.120 | 6.780 | 7.025 | 7.025 | 77,709 |
| 2025-07-31 | 6.615 | 6.630 | 6.335 | 6.420 | 6.420 | 19,517 |
| 2025-07-30 | 6.400 | 6.590 | 6.400 | 6.589 | 6.589 | 13,681 |
| 2025-07-29 | 6.505 | 6.600 | 6.380 | 6.393 | 6.393 | 7,011 |
| 2025-07-28 | 6.355 | 6.465 | 6.350 | 6.407 | 6.407 | 8,555 |
| 2025-07-25 | 6.200 | 6.325 | 6.200 | 6.263 | 6.263 | 42,061 |
| 2025-07-24 | 6.525 | 6.590 | 6.216 | 6.299 | 6.299 | 44,212 |
| 2025-07-23 | 6.665 | 6.665 | 6.470 | 6.562 | 6.562 | 15,275 |
| 2025-07-22 | 6.735 | 6.740 | 6.535 | 6.599 | 6.599 | 35,189 |
| 2025-07-21 | 6.710 | 6.755 | 6.645 | 6.693 | 6.693 | 36,653 |
| 2025-07-18 | 6.905 | 6.935 | 6.690 | 6.776 | 6.776 | 7,530 |
| 2025-07-17 | 6.975 | 7.015 | 6.885 | 6.940 | 6.940 | 9,979 |
| 2025-07-16 | 6.810 | 6.890 | 6.755 | 6.846 | 6.846 | 3,382 |
| 2025-07-15 | 6.910 | 7.025 | 6.820 | 6.840 | 6.840 | 18,121 |
| 2025-07-14 | 6.550 | 6.883 | 6.535 | 6.883 | 6.883 | 3,979 |
| 2025-07-11 | 6.700 | 6.708 | 6.560 | 6.708 | 6.708 | 14,543 |
| 2025-07-10 | 6.610 | 6.750 | 6.590 | 6.692 | 6.692 | 10,489 |
| 2025-07-09 | 6.720 | 6.805 | 6.640 | 6.691 | 6.691 | 4,356 |
| 2025-07-08 | 6.600 | 6.815 | 6.450 | 6.627 | 6.627 | 5,302 |
| 2025-07-07 | 6.510 | 6.540 | 6.425 | 6.520 | 6.520 | 8,230 |
| 2025-07-04 | 6.720 | 6.720 | 6.500 | 6.566 | 6.566 | 10,929 |
| 2025-07-03 | 6.955 | 6.990 | 6.715 | 6.760 | 6.760 | 18,525 |
| 2025-07-02 | 6.720 | 6.900 | 6.720 | 6.776 | 6.776 | 12,574 |
| 2025-07-01 | 6.710 | 6.750 | 6.678 | 6.725 | 6.725 | 8,219 |
| 2025-06-30 | 6.720 | 6.805 | 6.650 | 6.725 | 6.725 | 20,667 |
| 2025-06-27 | 6.525 | 6.710 | 6.473 | 6.705 | 6.705 | 44,013 |
| 2025-06-26 | 6.200 | 6.405 | 6.160 | 6.405 | 6.405 | 21,599 |
| 2025-06-25 | 6.330 | 6.350 | 6.120 | 6.130 | 6.130 | 6,636 |
| 2025-06-24 | 6.015 | 6.314 | 6.015 | 6.295 | 6.295 | 37,983 |
| 2025-06-23 | 5.735 | 5.920 | 5.730 | 5.910 | 5.910 | 10,508 |
| 2025-06-20 | 5.875 | 6.010 | 5.810 | 5.956 | 5.956 | 6,102 |
| 2025-06-19 | 5.850 | 5.885 | 5.820 | 5.885 | 5.885 | 3,440 |
| 2025-06-18 | 5.840 | 5.915 | 5.825 | 5.853 | 5.853 | 6,855 |
| 2025-06-17 | 5.870 | 6.000 | 5.810 | 5.950 | 5.950 | 14,215 |
| 2025-06-16 | 5.800 | 5.875 | 5.790 | 5.815 | 5.815 | 3,469 |
| 2025-06-13 | 5.805 | 5.875 | 5.760 | 5.805 | 5.805 | 10,286 |
| 2025-06-12 | 5.920 | 5.925 | 5.845 | 5.900 | 5.900 | 33,196 |
| 2025-06-11 | 5.835 | 5.950 | 5.830 | 5.918 | 5.918 | 45,649 |
| 2025-06-10 | 5.745 | 5.820 | 5.690 | 5.820 | 5.820 | 10,081 |
| 2025-06-09 | 5.580 | 5.720 | 5.530 | 5.614 | 5.614 | 6,401 |
| 2025-06-06 | 5.650 | 5.650 | 5.555 | 5.594 | 5.594 | 10,468 |
| 2025-06-05 | 5.620 | 5.690 | 5.500 | 5.632 | 5.632 | 36,709 |
| 2025-06-04 | 5.290 | 5.555 | 5.290 | 5.470 | 5.470 | 12,088 |
| 2025-06-03 | 5.135 | 5.255 | 5.040 | 5.134 | 5.134 | 1,130 |
| 2025-06-02 | 5.055 | 5.100 | 5.040 | 5.070 | 5.070 | 2,391 |
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.