X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 6.53
+0.03 (0.46%)
Sep 5, 2025, 5:35 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.53 | 6.68 | 6.50 | 6.50 | 6.50 | - | 73,594 |
| Sep 4, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 1.40% | 122,179 |
| Sep 3, 2025 | 6.55 | 6.64 | 6.41 | 6.41 | 6.41 | -1.54% | 188,893 |
| Sep 2, 2025 | 6.78 | 6.80 | 6.44 | 6.51 | 6.51 | -4.12% | 178,243 |
| Sep 1, 2025 | 6.90 | 6.91 | 6.71 | 6.79 | 6.79 | -2.58% | 134,260 |
| Aug 29, 2025 | 7.10 | 7.14 | 6.88 | 6.97 | 6.97 | -2.24% | 173,620 |
| Aug 28, 2025 | 7.02 | 7.20 | 7.01 | 7.13 | 7.13 | 1.42% | 111,178 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.03 | 7.03 | 7.03 | -2.63% | 104,135 |
| Aug 26, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 0.98% | 131,537 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.04 | 7.15 | 7.15 | -2.05% | 122,815 |
| Aug 22, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 2.24% | 133,615 |
| Aug 21, 2025 | 7.07 | 7.24 | 7.07 | 7.14 | 7.14 | 0.56% | 100,751 |
| Aug 20, 2025 | 7.10 | 7.15 | 6.97 | 7.10 | 7.10 | -1.11% | 106,497 |
| Aug 19, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | -0.97% | 71,436 |
| Aug 18, 2025 | 7.30 | 7.34 | 7.15 | 7.25 | 7.25 | -0.68% | 123,984 |
| Aug 15, 2025 | 7.31 | 7.38 | 7.25 | 7.30 | 7.30 | 0.41% | 89,041 |
| Aug 14, 2025 | 7.28 | 7.37 | 7.22 | 7.27 | 7.27 | -0.27% | 111,387 |
| Aug 13, 2025 | 7.29 | 7.44 | 7.21 | 7.29 | 7.29 | 0.14% | 204,414 |
| Aug 12, 2025 | 7.08 | 7.29 | 7.00 | 7.28 | 7.28 | 2.54% | 142,776 |
| Aug 11, 2025 | 7.12 | 7.20 | 7.10 | 7.10 | 7.10 | -0.28% | 76,900 |
| Aug 8, 2025 | 7.10 | 7.16 | 7.03 | 7.12 | 7.12 | 0.28% | 74,361 |
| Aug 7, 2025 | 6.99 | 7.21 | 6.97 | 7.10 | 7.10 | 1.57% | 74,709 |
| Aug 6, 2025 | 7.28 | 7.28 | 6.95 | 6.99 | 6.99 | -3.59% | 112,900 |
| Aug 5, 2025 | 7.20 | 7.29 | 7.13 | 7.25 | 7.25 | 1.54% | 172,939 |
| Aug 4, 2025 | 7.10 | 7.27 | 6.99 | 7.14 | 7.14 | 2.44% | 406,998 |
| Aug 1, 2025 | 6.78 | 7.15 | 6.76 | 6.97 | 6.97 | 8.91% | 988,671 |
| Jul 31, 2025 | 6.60 | 6.60 | 6.33 | 6.40 | 6.40 | -2.59% | 162,426 |
| Jul 30, 2025 | 6.40 | 6.62 | 6.39 | 6.57 | 6.57 | 3.63% | 146,301 |
| Jul 29, 2025 | 6.52 | 6.61 | 6.34 | 6.34 | 6.34 | -1.25% | 183,985 |
| Jul 28, 2025 | 6.37 | 6.49 | 6.35 | 6.42 | 6.42 | 3.55% | 183,351 |
| Jul 25, 2025 | 6.18 | 6.31 | 6.17 | 6.20 | 6.20 | -0.80% | 165,356 |
| Jul 24, 2025 | 6.52 | 6.52 | 6.20 | 6.25 | 6.25 | -4.14% | 324,912 |
| Jul 23, 2025 | 6.66 | 6.66 | 6.47 | 6.52 | 6.52 | -0.46% | 228,099 |
| Jul 22, 2025 | 6.68 | 6.71 | 6.54 | 6.55 | 6.55 | -2.96% | 170,408 |
| Jul 21, 2025 | 6.71 | 6.75 | 6.64 | 6.75 | 6.75 | 0.45% | 117,895 |
| Jul 18, 2025 | 6.94 | 6.94 | 6.68 | 6.72 | 6.72 | -3.31% | 127,492 |
| Jul 17, 2025 | 6.86 | 7.03 | 6.85 | 6.95 | 6.95 | 2.81% | 296,561 |
| Jul 16, 2025 | 6.79 | 6.92 | 6.68 | 6.76 | 6.76 | -1.31% | 126,868 |
| Jul 15, 2025 | 6.91 | 7.05 | 6.83 | 6.85 | 6.85 | -0.44% | 309,485 |
| Jul 14, 2025 | 6.54 | 6.90 | 6.54 | 6.88 | 6.88 | 3.15% | 211,825 |
| Jul 11, 2025 | 6.70 | 6.73 | 6.55 | 6.67 | 6.67 | -0.74% | 113,445 |
| Jul 10, 2025 | 6.65 | 6.75 | 6.57 | 6.72 | 6.72 | 1.20% | 204,083 |
| Jul 9, 2025 | 6.72 | 6.80 | 6.63 | 6.64 | 6.64 | -1.63% | 164,819 |
| Jul 8, 2025 | 6.57 | 6.84 | 6.43 | 6.75 | 6.75 | 3.85% | 205,259 |
| Jul 7, 2025 | 6.51 | 6.56 | 6.41 | 6.50 | 6.50 | -0.61% | 137,645 |
| Jul 4, 2025 | 6.67 | 6.70 | 6.50 | 6.54 | 6.54 | -3.25% | 169,328 |
| Jul 3, 2025 | 6.95 | 7.00 | 6.71 | 6.76 | 6.76 | -1.89% | 323,891 |
| Jul 2, 2025 | 6.72 | 6.90 | 6.72 | 6.89 | 6.89 | 3.14% | 158,489 |
| Jul 1, 2025 | 6.70 | 6.76 | 6.66 | 6.68 | 6.68 | -0.74% | 204,200 |
| Jun 30, 2025 | 6.73 | 6.81 | 6.64 | 6.73 | 6.73 | 0.30% | 191,106 |