X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 4.890 | 5.500 | 4.812 | 4.974 | 4.974 | 8,130 |
| 2024-12-05 | 4.630 | 4.880 | 4.590 | 4.840 | 4.840 | 7,909 |
| 2024-12-04 | 4.386 | 4.608 | 4.386 | 4.554 | 4.554 | 29,159 |
| 2024-12-03 | 4.512 | 4.512 | 4.240 | 4.277 | 4.277 | 3,683 |
| 2024-12-02 | 4.398 | 4.498 | 4.350 | 4.385 | 4.385 | 5,306 |
| 2024-11-29 | 4.306 | 4.428 | 4.306 | 4.428 | 4.428 | 11,391 |
| 2024-11-28 | 4.258 | 4.314 | 4.258 | 4.296 | 4.296 | 1,121 |
| 2024-11-27 | 4.318 | 4.318 | 4.240 | 4.266 | 4.266 | 3,558 |
| 2024-11-26 | 4.280 | 4.402 | 4.280 | 4.389 | 4.389 | 19,855 |
| 2024-11-25 | 4.320 | 4.378 | 4.262 | 4.358 | 4.358 | 38,937 |
| 2024-11-22 | 4.250 | 4.284 | 4.208 | 4.238 | 4.238 | 4,514 |
| 2024-11-21 | 4.272 | 4.282 | 4.210 | 4.239 | 4.239 | 7,536 |
| 2024-11-20 | 4.296 | 4.348 | 4.224 | 4.258 | 4.258 | 802 |
| 2024-11-19 | 4.370 | 4.370 | 4.252 | 4.289 | 4.289 | 3,320 |
| 2024-11-18 | 4.434 | 4.434 | 4.398 | 4.401 | 4.401 | 1,439 |
| 2024-11-15 | 4.478 | 4.478 | 4.396 | 4.430 | 4.430 | 734 |
| 2024-11-14 | 4.272 | 4.400 | 4.272 | 4.390 | 4.390 | 11,044 |
| 2024-11-13 | 4.330 | 4.352 | 4.262 | 4.311 | 4.311 | 9,791 |
| 2024-11-12 | 4.562 | 4.592 | 4.402 | 4.592 | 4.592 | 15,077 |
| 2024-11-11 | 4.650 | 4.668 | 4.586 | 4.624 | 4.624 | 428 |
| 2024-11-08 | 4.614 | 4.650 | 4.540 | 4.578 | 4.578 | 1,951 |
| 2024-11-07 | 4.500 | 4.580 | 4.500 | 4.539 | 4.539 | 1,337 |
| 2024-11-06 | 4.258 | 4.478 | 4.258 | 4.444 | 4.444 | 46,230 |
| 2024-11-05 | 4.152 | 4.200 | 4.150 | 4.192 | 4.192 | 1,640 |
| 2024-11-04 | 4.342 | 4.378 | 4.180 | 4.255 | 4.255 | 1,644 |
| 2024-11-01 | 4.370 | 4.370 | 4.262 | 4.288 | 4.288 | 2,234 |
| 2024-10-31 | 4.174 | 4.388 | 4.174 | 4.355 | 4.355 | 13,596 |
| 2024-10-30 | 4.356 | 4.356 | 4.000 | 4.208 | 4.208 | 4,238 |
| 2024-10-29 | 4.580 | 4.620 | 4.394 | 4.414 | 4.414 | 6,551 |
| 2024-10-28 | 4.752 | 4.802 | 4.578 | 4.586 | 4.586 | 2,811 |
| 2024-10-25 | 4.962 | 5.010 | 4.560 | 4.639 | 4.639 | 21,165 |
| 2024-10-24 | 5.160 | 5.208 | 5.160 | 5.208 | 5.208 | 1,230 |
| 2024-10-23 | 5.225 | 5.310 | 5.175 | 5.234 | 5.234 | 86,858 |
| 2024-10-22 | 5.200 | 5.215 | 5.155 | 5.185 | 5.185 | 1,950 |
| 2024-10-21 | 5.145 | 5.220 | 5.115 | 5.195 | 5.195 | 1,833 |
| 2024-10-18 | 5.095 | 5.220 | 5.095 | 5.198 | 5.198 | 1,226 |
| 2024-10-17 | 5.120 | 5.120 | 5.055 | 5.101 | 5.101 | 43,858 |
| 2024-10-16 | 5.010 | 5.155 | 5.010 | 5.134 | 5.134 | 3,693 |
| 2024-10-15 | 5.360 | 5.360 | 5.160 | 5.187 | 5.187 | 3,643 |
| 2024-10-14 | 5.375 | 5.390 | 5.310 | 5.361 | 5.361 | 1,892 |
| 2024-10-11 | 5.370 | 5.383 | 5.270 | 5.330 | 5.330 | 132,629 |
| 2024-10-10 | 5.185 | 5.375 | 5.185 | 5.328 | 5.328 | 82,151 |
| 2024-10-09 | 5.185 | 5.270 | 5.160 | 5.172 | 5.172 | 2,790 |
| 2024-10-08 | 5.200 | 5.215 | 5.120 | 5.185 | 5.185 | 1,422 |
| 2024-10-07 | 5.300 | 5.300 | 5.145 | 5.237 | 5.237 | 6,707 |
| 2024-10-04 | 5.155 | 5.290 | 5.155 | 5.290 | 5.290 | 6,019 |
| 2024-10-03 | 5.200 | 5.200 | 5.095 | 5.095 | 5.095 | 112 |
| 2024-10-02 | 5.100 | 5.200 | 5.080 | 5.178 | 5.178 | 5,063 |
| 2024-10-01 | 5.145 | 5.210 | 5.130 | 5.130 | 5.130 | 1,533 |
| 2024-09-30 | 5.300 | 5.355 | 5.121 | 5.121 | 5.121 | 5,611 |
| 2024-09-27 | 5.195 | 5.400 | 5.185 | 5.255 | 5.255 | 5,063 |
| 2024-09-26 | 4.760 | 5.205 | 4.758 | 5.130 | 5.130 | 6,018 |
| 2024-09-25 | 4.644 | 4.682 | 4.548 | 4.556 | 4.556 | 13,296 |
| 2024-09-24 | 4.600 | 4.688 | 4.600 | 4.644 | 4.644 | 19,560 |
| 2024-09-23 | 4.652 | 4.652 | 4.480 | 4.533 | 4.533 | 6,732 |
| 2024-09-20 | 5.050 | 5.050 | 4.716 | 4.752 | 4.752 | 2,136 |
| 2024-09-19 | 5.021 | 5.030 | 4.986 | 5.007 | 5.007 | 1,825 |
| 2024-09-18 | 4.906 | 4.906 | 4.874 | 4.901 | 4.901 | 1,696 |
| 2024-09-17 | 4.750 | 4.972 | 4.750 | 4.933 | 4.933 | 448 |
| 2024-09-16 | 5.020 | 5.020 | 4.782 | 4.795 | 4.795 | 1,918 |
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.