X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 6.97
+0.58 (8.99%)
Aug 1, 2025, 5:36 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 6.52 | 6.73 | 6.47 | 6.71 | 6.71 | 4.68% | 403,282 |
| Jun 26, 2025 | 6.16 | 6.42 | 6.16 | 6.41 | 6.41 | 4.57% | 203,500 |
| Jun 25, 2025 | 6.35 | 6.35 | 6.10 | 6.13 | 6.13 | -2.70% | 152,136 |
| Jun 24, 2025 | 6.03 | 6.32 | 6.03 | 6.30 | 6.30 | 6.60% | 369,887 |
| Jun 23, 2025 | 5.73 | 5.94 | 5.70 | 5.91 | 5.91 | 1.20% | 174,749 |
| Jun 20, 2025 | 5.90 | 6.03 | 5.77 | 5.84 | 5.84 | - | 316,359 |
| Jun 19, 2025 | 5.85 | 5.92 | 5.81 | 5.84 | 5.84 | -1.52% | 68,985 |
| Jun 18, 2025 | 5.84 | 5.94 | 5.81 | 5.93 | 5.93 | 1.02% | 151,961 |
| Jun 17, 2025 | 5.84 | 6.01 | 5.81 | 5.87 | 5.87 | - | 163,664 |
| Jun 16, 2025 | 5.78 | 5.90 | 5.76 | 5.87 | 5.87 | 0.86% | 130,701 |
| Jun 13, 2025 | 5.82 | 5.88 | 5.71 | 5.82 | 5.82 | -2.02% | 158,615 |
| Jun 12, 2025 | 5.92 | 5.94 | 5.82 | 5.94 | 5.94 | 0.17% | 173,430 |
| Jun 11, 2025 | 5.84 | 5.98 | 5.80 | 5.93 | 5.93 | 1.89% | 227,567 |
| Jun 10, 2025 | 5.75 | 5.82 | 5.67 | 5.82 | 5.82 | 1.22% | 192,852 |
| Jun 9, 2025 | 5.58 | 5.75 | 5.51 | 5.75 | 5.75 | 2.86% | 148,968 |
| Jun 6, 2025 | 5.65 | 5.66 | 5.52 | 5.59 | 5.59 | -0.89% | 198,253 |
| Jun 5, 2025 | 5.61 | 5.71 | 5.50 | 5.64 | 5.64 | 1.62% | 272,191 |
| Jun 4, 2025 | 5.29 | 5.57 | 5.29 | 5.55 | 5.55 | 5.51% | 297,897 |
| Jun 3, 2025 | 5.06 | 5.28 | 5.03 | 5.26 | 5.26 | 3.95% | 83,012 |
| Jun 2, 2025 | 5.09 | 5.12 | 4.99 | 5.06 | 5.06 | -1.56% | 94,311 |
| May 30, 2025 | 5.36 | 5.41 | 5.12 | 5.14 | 5.14 | -4.10% | 289,771 |
| May 29, 2025 | 5.26 | 5.43 | 5.26 | 5.36 | 5.36 | 4.69% | 185,197 |
| May 28, 2025 | 5.25 | 5.28 | 5.11 | 5.12 | 5.12 | -2.66% | 90,539 |
| May 27, 2025 | 5.15 | 5.28 | 5.14 | 5.26 | 5.26 | 1.54% | 80,667 |
| May 26, 2025 | 5.24 | 5.26 | 5.12 | 5.18 | 5.18 | 1.97% | 61,349 |