X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 4.768
+0.050 (1.06%)
At close: Nov 10, 2025
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.62 | 4.80 | 4.62 | 4.72 | 4.72 | 3.74% | 307,976 |
| Nov 6, 2025 | 4.78 | 4.84 | 4.55 | 4.55 | 4.55 | -4.61% | 347,837 |
| Nov 5, 2025 | 4.80 | 4.87 | 4.70 | 4.77 | 4.77 | -2.85% | 466,060 |
| Nov 4, 2025 | 5.11 | 5.12 | 4.91 | 4.91 | 4.91 | -6.48% | 557,917 |
| Nov 3, 2025 | 5.50 | 5.57 | 5.24 | 5.25 | 5.25 | -4.55% | 493,197 |
| Oct 31, 2025 | 6.29 | 6.29 | 5.33 | 5.50 | 5.50 | -15.25% | 1,055,147 |
| Oct 30, 2025 | 6.58 | 6.65 | 6.40 | 6.49 | 6.49 | 0.31% | 178,621 |
| Oct 29, 2025 | 6.37 | 6.61 | 6.37 | 6.47 | 6.47 | 1.57% | 127,501 |
| Oct 28, 2025 | 6.52 | 6.53 | 6.33 | 6.37 | 6.37 | -2.00% | 119,195 |
| Oct 27, 2025 | 6.61 | 6.68 | 6.44 | 6.50 | 6.50 | - | 71,434 |
| Oct 24, 2025 | 6.57 | 6.58 | 6.47 | 6.50 | 6.50 | 0.78% | 54,898 |
| Oct 23, 2025 | 6.50 | 6.57 | 6.34 | 6.45 | 6.45 | -1.23% | 151,737 |
| Oct 22, 2025 | 6.70 | 6.73 | 6.47 | 6.53 | 6.53 | -3.40% | 158,577 |
| Oct 21, 2025 | 6.75 | 6.77 | 6.67 | 6.76 | 6.76 | -0.15% | 80,475 |
| Oct 20, 2025 | 6.65 | 6.77 | 6.58 | 6.77 | 6.77 | 3.36% | 118,592 |
| Oct 17, 2025 | 6.55 | 6.62 | 6.38 | 6.55 | 6.55 | -2.67% | 215,326 |
| Oct 16, 2025 | 6.80 | 6.83 | 6.66 | 6.73 | 6.73 | -0.59% | 172,780 |
| Oct 15, 2025 | 6.72 | 6.84 | 6.60 | 6.77 | 6.77 | 3.04% | 117,650 |
| Oct 14, 2025 | 6.62 | 6.64 | 6.44 | 6.57 | 6.57 | -2.38% | 140,189 |
| Oct 13, 2025 | 6.56 | 6.88 | 6.56 | 6.73 | 6.73 | 2.28% | 99,693 |
| Oct 10, 2025 | 6.77 | 6.80 | 6.56 | 6.58 | 6.58 | -2.81% | 180,694 |
| Oct 9, 2025 | 6.78 | 6.96 | 6.77 | 6.77 | 6.77 | -0.44% | 155,558 |
| Oct 8, 2025 | 6.99 | 6.99 | 6.69 | 6.80 | 6.80 | -3.13% | 185,556 |
| Oct 7, 2025 | 7.08 | 7.17 | 7.02 | 7.02 | 7.02 | -2.09% | 82,683 |
| Oct 6, 2025 | 7.05 | 7.17 | 6.78 | 7.17 | 7.17 | 0.42% | 168,219 |
| Oct 3, 2025 | 7.24 | 7.26 | 7.06 | 7.14 | 7.14 | -0.83% | 119,191 |
| Oct 2, 2025 | 6.93 | 7.33 | 6.93 | 7.20 | 7.20 | 5.42% | 352,516 |
| Oct 1, 2025 | 6.84 | 6.92 | 6.81 | 6.83 | 6.83 | -1.01% | 90,396 |
| Sep 30, 2025 | 6.88 | 6.90 | 6.75 | 6.90 | 6.90 | 0.15% | 93,621 |
| Sep 29, 2025 | 6.91 | 7.00 | 6.87 | 6.89 | 6.89 | 0.58% | 73,550 |
| Sep 26, 2025 | 7.00 | 7.01 | 6.77 | 6.85 | 6.85 | -2.56% | 160,621 |
| Sep 25, 2025 | 7.08 | 7.19 | 7.01 | 7.03 | 7.03 | -0.99% | 174,626 |
| Sep 24, 2025 | 7.19 | 7.38 | 7.02 | 7.10 | 7.10 | -0.56% | 384,062 |
| Sep 23, 2025 | 6.83 | 7.18 | 6.82 | 7.14 | 7.14 | 3.48% | 317,244 |
| Sep 22, 2025 | 6.61 | 6.94 | 6.54 | 6.90 | 6.90 | 4.86% | 300,646 |
| Sep 19, 2025 | 6.59 | 6.66 | 6.55 | 6.58 | 6.58 | 0.15% | 225,378 |
| Sep 18, 2025 | 6.12 | 6.59 | 6.12 | 6.57 | 6.57 | 7.70% | 256,083 |
| Sep 17, 2025 | 6.04 | 6.13 | 6.04 | 6.10 | 6.10 | 0.99% | 108,803 |
| Sep 16, 2025 | 6.19 | 6.20 | 6.04 | 6.04 | 6.04 | -2.27% | 139,553 |
| Sep 15, 2025 | 6.19 | 6.27 | 6.16 | 6.18 | 6.18 | 0.65% | 100,607 |
| Sep 12, 2025 | 6.19 | 6.23 | 6.06 | 6.14 | 6.14 | 0.16% | 155,880 |
| Sep 11, 2025 | 6.29 | 6.33 | 6.05 | 6.13 | 6.13 | -3.31% | 292,632 |
| Sep 10, 2025 | 6.63 | 6.63 | 6.29 | 6.34 | 6.34 | -3.94% | 266,791 |
| Sep 9, 2025 | 6.75 | 6.88 | 6.58 | 6.60 | 6.60 | -1.93% | 131,462 |
| Sep 8, 2025 | 6.53 | 6.76 | 6.53 | 6.73 | 6.73 | 3.06% | 103,566 |
| Sep 5, 2025 | 6.53 | 6.68 | 6.50 | 6.53 | 6.53 | 0.46% | 102,835 |
| 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 |