X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5.365 | 5.400 | 5.110 | 5.288 | 5.288 | 2,828 |
| 2025-05-29 | 5.220 | 5.425 | 5.200 | 5.370 | 5.370 | 2,406 |
| 2025-05-28 | 5.215 | 5.255 | 5.125 | 5.125 | 5.125 | 2,127 |
| 2025-05-27 | 5.150 | 5.275 | 5.150 | 5.275 | 5.275 | 5,924 |
| 2025-05-26 | 5.205 | 5.260 | 5.143 | 5.148 | 5.148 | 448 |
| 2025-05-23 | 5.140 | 5.275 | 4.982 | 5.080 | 5.080 | 1,573 |
| 2025-05-22 | 5.125 | 5.185 | 5.090 | 5.115 | 5.115 | 2,201 |
| 2025-05-21 | 5.215 | 5.240 | 5.180 | 5.200 | 5.200 | 282 |
| 2025-05-20 | 5.270 | 5.365 | 5.205 | 5.230 | 5.230 | 695 |
| 2025-05-19 | 5.215 | 5.280 | 5.205 | 5.246 | 5.246 | 8,554 |
| 2025-05-16 | 5.310 | 5.355 | 5.255 | 5.296 | 5.296 | 7,378 |
| 2025-05-15 | 5.300 | 5.395 | 5.300 | 5.332 | 5.332 | 1,191 |
| 2025-05-14 | 5.445 | 5.450 | 5.340 | 5.397 | 5.397 | 8,615 |
| 2025-05-13 | 5.250 | 5.360 | 5.205 | 5.302 | 5.302 | 6,873 |
| 2025-05-12 | 5.035 | 5.285 | 5.035 | 5.250 | 5.250 | 20,387 |
| 2025-05-09 | 4.956 | 5.060 | 4.956 | 5.001 | 5.001 | 4,524 |
| 2025-05-08 | 4.754 | 4.934 | 4.754 | 4.893 | 4.893 | 2,063 |
| 2025-05-07 | 4.728 | 4.762 | 4.676 | 4.712 | 4.712 | 8,763 |
| 2025-05-06 | 4.880 | 4.880 | 4.702 | 4.728 | 4.728 | 935 |
| 2025-05-02 | 4.910 | 4.950 | 4.798 | 4.862 | 4.862 | 9,101 |
| 2025-05-01 | 4.882 | 4.882 | 4.882 | 4.882 | 4.882 | 0 |
| 2025-04-30 | 4.940 | 4.954 | 4.800 | 4.882 | 4.882 | 23,054 |
| 2025-04-29 | 4.862 | 4.936 | 4.826 | 4.924 | 4.924 | 170 |
| 2025-04-28 | 4.800 | 4.888 | 4.800 | 4.863 | 4.863 | 1,909 |
| 2025-04-25 | 4.808 | 4.870 | 4.708 | 4.794 | 4.794 | 61,155 |
| 2025-04-24 | 4.550 | 4.842 | 4.497 | 4.639 | 4.639 | 17,590 |
| 2025-04-23 | 4.160 | 4.366 | 4.134 | 4.280 | 4.280 | 6,761 |
| 2025-04-22 | 4.050 | 4.100 | 4.014 | 4.060 | 4.060 | 4,759 |
| 2025-04-17 | 4.030 | 4.088 | 3.958 | 4.043 | 4.043 | 699 |
| 2025-04-16 | 3.960 | 4.074 | 3.960 | 4.044 | 4.044 | 161,305 |
| 2025-04-15 | 4.000 | 4.028 | 3.928 | 3.988 | 3.988 | 2,772 |
| 2025-04-14 | 3.874 | 3.940 | 3.814 | 3.940 | 3.940 | 10,362 |
| 2025-04-11 | 3.800 | 3.800 | 3.658 | 3.724 | 3.724 | 2,825 |
| 2025-04-10 | 3.780 | 3.798 | 3.650 | 3.650 | 3.650 | 21,915 |
| 2025-04-09 | 3.434 | 3.512 | 3.424 | 3.465 | 3.465 | 15,093 |
| 2025-04-08 | 3.542 | 3.640 | 3.426 | 3.499 | 3.499 | 7,342 |
| 2025-04-07 | 3.084 | 3.564 | 3.012 | 3.317 | 3.317 | 9,228 |
| 2025-04-04 | 3.524 | 3.524 | 3.248 | 3.446 | 3.446 | 10,276 |
| 2025-04-03 | 3.642 | 3.718 | 3.512 | 3.584 | 3.584 | 6,500 |
| 2025-04-02 | 3.736 | 3.762 | 3.694 | 3.739 | 3.739 | 3,829 |
| 2025-04-01 | 3.846 | 3.846 | 3.750 | 3.758 | 3.758 | 2,501 |
| 2025-03-31 | 3.800 | 3.818 | 3.670 | 3.747 | 3.747 | 4,798 |
| 2025-03-28 | 3.980 | 3.980 | 3.848 | 3.872 | 3.872 | 5,338 |
| 2025-03-27 | 4.030 | 4.096 | 3.940 | 3.956 | 3.956 | 8,740 |
| 2025-03-26 | 4.250 | 4.250 | 4.090 | 4.182 | 4.182 | 2,335 |
| 2025-03-25 | 4.191 | 4.258 | 4.164 | 4.211 | 4.211 | 7,245 |
| 2025-03-24 | 4.348 | 4.400 | 4.260 | 4.280 | 4.280 | 2,603 |
| 2025-03-21 | 4.348 | 4.356 | 4.154 | 4.216 | 4.216 | 3,456 |
| 2025-03-20 | 4.506 | 4.506 | 4.340 | 4.408 | 4.408 | 384 |
| 2025-03-19 | 4.516 | 4.554 | 4.510 | 4.554 | 4.554 | 505 |
| 2025-03-18 | 4.520 | 4.716 | 4.520 | 4.634 | 4.634 | 2,292 |
| 2025-03-17 | 4.450 | 4.562 | 4.412 | 4.534 | 4.534 | 2,367 |
| 2025-03-14 | 4.340 | 4.424 | 4.266 | 4.420 | 4.420 | 5,502 |
| 2025-03-13 | 4.416 | 4.416 | 4.278 | 4.278 | 4.278 | 2,524 |
| 2025-03-12 | 4.440 | 4.450 | 4.376 | 4.396 | 4.396 | 944 |
| 2025-03-11 | 4.550 | 4.550 | 4.384 | 4.490 | 4.490 | 895 |
| 2025-03-10 | 4.600 | 4.616 | 4.476 | 4.534 | 4.534 | 3,469 |
| 2025-03-07 | 4.828 | 4.828 | 4.520 | 4.584 | 4.584 | 1,318 |
| 2025-03-06 | 4.698 | 4.719 | 4.622 | 4.719 | 4.719 | 203 |
| 2025-03-05 | 4.490 | 4.634 | 4.490 | 4.618 | 4.618 | 1,956 |
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.