X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.260 | 5.300 | 4.984 | 5.050 | 5.050 | 32,767 |
| 2026-10-22 | 5.290 | 5.350 | 5.130 | 5.150 | 5.150 | 39,371 |
| 2026-10-21 | 5.450 | 5.450 | 5.290 | 5.400 | 5.400 | 19,763 |
| 2026-10-20 | 5.330 | 5.385 | 5.155 | 5.340 | 5.340 | 9,845 |
| 2026-10-19 | 5.495 | 5.600 | 5.355 | 5.425 | 5.425 | 27,224 |
| 2026-10-16 | 5.780 | 5.780 | 5.510 | 5.560 | 5.560 | 14,628 |
| 2026-10-15 | 5.565 | 5.610 | 5.355 | 5.540 | 5.540 | 31,470 |
| 2026-10-14 | 5.740 | 5.950 | 5.725 | 5.828 | 5.828 | 21,772 |
| 2026-10-13 | 5.925 | 5.945 | 5.695 | 5.780 | 5.780 | 20,244 |
| 2026-10-12 | 6.155 | 6.200 | 5.960 | 5.990 | 5.990 | 23,099 |
| 2026-10-09 | 6.205 | 6.420 | 6.190 | 6.220 | 6.220 | 19,601 |
| 2026-10-08 | 6.380 | 6.395 | 6.205 | 6.215 | 6.215 | 9,850 |
| 2026-10-07 | 6.580 | 6.710 | 6.400 | 6.490 | 6.490 | 12,860 |
| 2026-10-06 | 6.860 | 7.040 | 6.790 | 6.860 | 6.860 | 10,164 |
| 2026-10-05 | 7.000 | 7.175 | 6.840 | 6.920 | 6.920 | 13,792 |
| 2026-10-02 | 6.890 | 7.020 | 6.710 | 6.995 | 6.995 | 30,218 |
| 2026-10-01 | 6.975 | 7.070 | 6.670 | 6.790 | 6.790 | 6,546 |
| 2026-09-30 | 7.125 | 7.150 | 6.795 | 6.855 | 6.855 | 14,785 |
| 2026-09-29 | 6.475 | 7.040 | 6.435 | 6.905 | 6.905 | 31,699 |
| 2026-09-28 | 6.340 | 6.490 | 6.300 | 6.370 | 6.370 | 15,069 |
| 2026-09-25 | 6.630 | 6.690 | 6.485 | 6.540 | 6.540 | 4,141 |
| 2026-09-24 | 6.720 | 6.720 | 6.490 | 6.540 | 6.540 | 7,531 |
| 2026-09-23 | 6.810 | 6.895 | 6.570 | 6.735 | 6.735 | 24,363 |
| 2026-09-22 | 6.595 | 6.830 | 6.520 | 6.830 | 6.830 | 10,747 |
| 2026-09-21 | 6.320 | 6.655 | 6.275 | 6.570 | 6.570 | 16,376 |
| 2026-09-18 | 6.140 | 6.310 | 6.073 | 6.156 | 6.156 | 30,429 |
| 2026-09-17 | 6.015 | 6.135 | 5.915 | 5.996 | 5.996 | 31,743 |
| 2026-09-16 | 5.890 | 6.050 | 5.855 | 5.990 | 5.990 | 17,886 |
| 2026-09-15 | 5.750 | 5.885 | 5.690 | 5.737 | 5.737 | 15,917 |
| 2026-09-14 | 5.925 | 5.990 | 5.665 | 5.700 | 5.700 | 62,823 |
| 2026-09-11 | 6.150 | 6.260 | 6.085 | 6.200 | 6.200 | 8,327 |
| 2026-09-10 | 6.190 | 6.285 | 6.125 | 6.195 | 6.195 | 16,038 |
| 2026-09-09 | 6.460 | 6.460 | 6.070 | 6.119 | 6.119 | 13,384 |
| 2026-09-08 | 6.360 | 6.375 | 6.210 | 6.316 | 6.316 | 18,501 |
| 2026-09-07 | 6.110 | 6.360 | 6.055 | 6.181 | 6.181 | 28,309 |
| 2026-09-04 | 5.980 | 6.090 | 5.970 | 6.033 | 6.033 | 7,152 |
| 2026-09-03 | 5.855 | 6.045 | 5.820 | 5.956 | 5.956 | 33,987 |
| 2026-09-02 | 5.800 | 5.933 | 5.775 | 5.870 | 5.870 | 40,246 |
| 2026-09-01 | 6.100 | 6.220 | 5.770 | 5.873 | 5.873 | 58,559 |
| 2026-08-31 | 6.120 | 6.240 | 6.035 | 6.151 | 6.151 | 52,507 |
| 2026-08-28 | 6.290 | 6.460 | 6.170 | 6.251 | 6.251 | 54,045 |
| 2026-08-27 | 6.120 | 6.320 | 6.110 | 6.242 | 6.242 | 11,106 |
| 2026-08-26 | 6.040 | 6.150 | 5.960 | 6.061 | 6.061 | 11,658 |
| 2026-08-25 | 5.895 | 6.150 | 5.820 | 6.052 | 6.052 | 35,570 |
| 2026-08-24 | 5.895 | 5.992 | 5.690 | 5.753 | 5.753 | 32,322 |
| 2026-08-21 | 5.960 | 6.180 | 5.900 | 5.979 | 5.979 | 15,186 |
| 2026-08-20 | 6.165 | 6.165 | 5.755 | 5.784 | 5.784 | 146,713 |
| 2026-08-19 | 6.230 | 6.230 | 5.860 | 5.937 | 5.937 | 67,429 |
| 2026-08-18 | 6.565 | 6.690 | 6.210 | 6.259 | 6.259 | 35,544 |
| 2026-08-17 | 6.865 | 6.980 | 6.590 | 6.688 | 6.688 | 23,125 |
| 2026-08-14 | 6.850 | 6.910 | 6.675 | 6.790 | 6.790 | 77,610 |
| 2026-08-13 | 7.090 | 7.180 | 6.945 | 6.998 | 6.998 | 61,148 |
| 2026-08-12 | 7.180 | 7.278 | 7.075 | 7.130 | 7.130 | 11,917 |
| 2026-08-11 | 6.965 | 7.165 | 6.930 | 7.091 | 7.091 | 17,817 |
| 2026-08-10 | 6.965 | 7.290 | 6.950 | 7.192 | 7.192 | 67,715 |
| 2026-08-07 | 6.890 | 7.090 | 6.850 | 7.013 | 7.013 | 25,791 |
| 2026-08-06 | 6.810 | 6.885 | 6.580 | 6.767 | 6.767 | 27,800 |
| 2026-08-05 | 6.800 | 6.980 | 6.730 | 6.850 | 6.850 | 13,183 |
| 2026-08-04 | 6.540 | 6.895 | 6.540 | 6.823 | 6.823 | 39,177 |
| 2026-08-03 | 6.565 | 6.630 | 6.065 | 6.204 | 6.204 | 47,611 |
Page 1 of 22 · 1,273 trading daysOlder →
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.