X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 4.550 | 4.572 | 4.356 | 4.441 | 4.441 | 9,548 |
| 2025-03-03 | 4.570 | 4.700 | 4.504 | 4.594 | 4.594 | 4,760 |
| 2025-02-28 | 4.636 | 4.660 | 4.528 | 4.598 | 4.598 | 20,272 |
| 2025-02-27 | 4.814 | 4.896 | 4.750 | 4.799 | 4.799 | 8,666 |
| 2025-02-26 | 4.980 | 4.996 | 4.930 | 4.950 | 4.950 | 6,692 |
| 2025-02-25 | 5.090 | 5.125 | 4.968 | 5.007 | 5.007 | 9,444 |
| 2025-02-24 | 5.250 | 5.310 | 5.105 | 5.148 | 5.148 | 6,145 |
| 2025-02-21 | 5.280 | 5.325 | 5.165 | 5.279 | 5.279 | 4,089 |
| 2025-02-20 | 5.100 | 5.350 | 5.035 | 5.253 | 5.253 | 24,162 |
| 2025-02-19 | 5.030 | 5.305 | 5.010 | 5.182 | 5.182 | 23,946 |
| 2025-02-18 | 4.980 | 5.045 | 4.952 | 5.020 | 5.020 | 8,475 |
| 2025-02-17 | 4.870 | 5.010 | 4.850 | 4.952 | 4.952 | 32,427 |
| 2025-02-14 | 4.796 | 4.952 | 4.754 | 4.894 | 4.894 | 8,299 |
| 2025-02-13 | 4.766 | 4.818 | 4.696 | 4.810 | 4.810 | 4,021 |
| 2025-02-12 | 4.608 | 4.670 | 4.570 | 4.625 | 4.625 | 13,045 |
| 2025-02-11 | 4.666 | 4.666 | 4.482 | 4.523 | 4.523 | 6,591 |
| 2025-02-10 | 4.596 | 4.680 | 4.510 | 4.560 | 4.560 | 7,174 |
| 2025-02-07 | 4.362 | 4.704 | 4.328 | 4.479 | 4.479 | 14,102 |
| 2025-02-06 | 4.638 | 4.830 | 4.562 | 4.701 | 4.701 | 17,788 |
| 2025-02-05 | 4.818 | 4.960 | 4.580 | 4.708 | 4.708 | 14,851 |
| 2025-02-04 | 4.964 | 5.025 | 4.854 | 4.909 | 4.909 | 6,926 |
| 2025-02-03 | 4.768 | 4.922 | 4.762 | 4.807 | 4.807 | 4,091 |
| 2025-01-31 | 4.820 | 5.020 | 4.810 | 4.945 | 4.945 | 13,543 |
| 2025-01-30 | 4.812 | 4.888 | 4.766 | 4.801 | 4.801 | 5,268 |
| 2025-01-29 | 5.045 | 5.045 | 4.782 | 4.827 | 4.827 | 4,128 |
| 2025-01-28 | 5.065 | 5.085 | 4.940 | 5.038 | 5.038 | 7,717 |
| 2025-01-27 | 4.970 | 5.015 | 4.844 | 4.894 | 4.894 | 8,714 |
| 2025-01-24 | 5.050 | 5.145 | 4.998 | 5.072 | 5.072 | 2,991 |
| 2025-01-23 | 5.185 | 5.185 | 4.976 | 5.036 | 5.036 | 6,562 |
| 2025-01-22 | 5.165 | 5.215 | 5.120 | 5.173 | 5.173 | 2,307 |
| 2025-01-21 | 5.085 | 5.190 | 5.065 | 5.093 | 5.093 | 3,650 |
| 2025-01-20 | 5.150 | 5.160 | 5.040 | 5.101 | 5.101 | 2,260 |
| 2025-01-17 | 4.990 | 5.055 | 4.932 | 4.983 | 4.983 | 2,802 |
| 2025-01-16 | 5.075 | 5.090 | 4.846 | 4.944 | 4.944 | 1,279 |
| 2025-01-15 | 4.900 | 4.954 | 4.856 | 4.882 | 4.882 | 4,161 |
| 2025-01-14 | 5.050 | 5.085 | 4.900 | 4.964 | 4.964 | 3,138 |
| 2025-01-13 | 5.020 | 5.130 | 4.898 | 4.968 | 4.968 | 8,474 |
| 2025-01-10 | 5.120 | 5.180 | 5.075 | 5.136 | 5.136 | 2,293 |
| 2025-01-09 | 4.932 | 5.100 | 4.872 | 5.010 | 5.010 | 11,776 |
| 2025-01-08 | 5.220 | 5.305 | 4.940 | 5.023 | 5.023 | 21,348 |
| 2025-01-07 | 5.090 | 5.300 | 5.040 | 5.233 | 5.233 | 17,480 |
| 2025-01-06 | 4.900 | 5.055 | 4.854 | 5.040 | 5.040 | 24,703 |
| 2025-01-03 | 4.930 | 4.954 | 4.792 | 4.819 | 4.819 | 2,809 |
| 2025-01-02 | 4.940 | 5.030 | 4.872 | 4.975 | 4.975 | 9,648 |
| 2024-12-31 | 4.988 | 5.035 | 4.964 | 5.035 | 5.035 | 576 |
| 2024-12-30 | 5.050 | 5.140 | 4.958 | 4.975 | 4.975 | 7,034 |
| 2024-12-27 | 4.990 | 5.100 | 4.950 | 5.000 | 5.000 | 2,808 |
| 2024-12-24 | 4.940 | 4.950 | 4.908 | 4.918 | 4.918 | 1,208 |
| 2024-12-23 | 4.738 | 4.902 | 4.714 | 4.838 | 4.838 | 8,408 |
| 2024-12-20 | 4.714 | 4.750 | 4.658 | 4.746 | 4.746 | 6,399 |
| 2024-12-19 | 4.856 | 4.886 | 4.774 | 4.839 | 4.839 | 8,956 |
| 2024-12-18 | 4.946 | 4.998 | 4.946 | 4.972 | 4.972 | 5,162 |
| 2024-12-17 | 4.972 | 5.010 | 4.882 | 4.905 | 4.905 | 5,726 |
| 2024-12-16 | 5.045 | 5.045 | 4.852 | 4.934 | 4.934 | 5,398 |
| 2024-12-13 | 4.380 | 5.125 | 4.380 | 4.991 | 4.991 | 2,741 |
| 2024-12-12 | 5.010 | 5.125 | 4.380 | 4.932 | 4.932 | 13,529 |
| 2024-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 17,176 |
| 2024-12-10 | 5.070 | 5.070 | 4.380 | 5.017 | 5.017 | 4,046 |
| 2024-12-09 | 5.050 | 5.500 | 4.380 | 5.012 | 5.012 | 4,633 |
| 2024-12-06 | 4.890 | 5.500 | 4.812 | 4.974 | 4.974 | 8,130 |
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.