X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 6.66
+0.12 (1.76%)
Oct 20, 2025, 1:42 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |