X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 4.710
-0.162 (-3.33%)
Apr 2, 2026, 5:35 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.80 | 4.80 | 4.57 | 4.71 | 4.71 | -3.33% | 144,649 |
| Apr 1, 2026 | 4.89 | 4.96 | 4.78 | 4.87 | 4.87 | 2.48% | 106,273 |
| Mar 31, 2026 | 4.63 | 4.82 | 4.60 | 4.75 | 4.75 | 1.76% | 119,436 |
| Mar 30, 2026 | 4.60 | 4.74 | 4.51 | 4.67 | 4.67 | -0.30% | 180,773 |
| Mar 27, 2026 | 4.86 | 4.86 | 4.65 | 4.69 | 4.69 | -3.34% | 158,334 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.75 | 4.85 | 4.85 | -1.34% | 204,571 |
| Mar 25, 2026 | 4.80 | 5.09 | 4.79 | 4.91 | 4.91 | 4.02% | 305,008 |
| Mar 24, 2026 | 4.65 | 4.78 | 4.61 | 4.72 | 4.72 | 1.59% | 173,580 |
| Mar 23, 2026 | 4.34 | 4.75 | 4.30 | 4.65 | 4.65 | 2.20% | 319,656 |
| Mar 20, 2026 | 4.56 | 4.73 | 4.55 | 4.55 | 4.55 | 0.09% | 268,500 |
| Mar 19, 2026 | 4.69 | 4.77 | 4.53 | 4.55 | 4.55 | -5.25% | 254,125 |
| Mar 18, 2026 | 4.80 | 5.07 | 4.77 | 4.80 | 4.80 | 0.63% | 378,033 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.58 | 4.77 | 4.77 | - | 172,029 |
| Mar 16, 2026 | 4.78 | 4.87 | 4.72 | 4.77 | 4.77 | 1.10% | 131,909 |
| Mar 13, 2026 | 4.79 | 4.85 | 4.71 | 4.72 | 4.72 | -0.92% | 108,155 |
| Mar 12, 2026 | 4.76 | 4.85 | 4.69 | 4.76 | 4.76 | - | 127,218 |
| Mar 11, 2026 | 4.88 | 4.88 | 4.73 | 4.76 | 4.76 | -2.42% | 180,354 |
| Mar 10, 2026 | 4.73 | 4.96 | 4.73 | 4.88 | 4.88 | 5.63% | 208,477 |
| Mar 9, 2026 | 4.50 | 4.66 | 4.45 | 4.62 | 4.62 | 1.54% | 169,144 |
| Mar 6, 2026 | 4.58 | 4.59 | 4.47 | 4.55 | 4.55 | 0.04% | 144,885 |
| Mar 5, 2026 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | -1.13% | 110,204 |
| Mar 4, 2026 | 4.50 | 4.68 | 4.42 | 4.60 | 4.60 | 1.19% | 196,914 |
| Mar 3, 2026 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -3.28% | 139,888 |
| Mar 2, 2026 | 4.48 | 4.75 | 4.41 | 4.70 | 4.70 | 0.34% | 181,173 |
| Feb 27, 2026 | 4.70 | 4.79 | 4.66 | 4.68 | 4.68 | -2.74% | 131,992 |
| Feb 26, 2026 | 4.65 | 4.90 | 4.63 | 4.81 | 4.81 | 2.47% | 182,506 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | 0.38% | 101,333 |
| Feb 24, 2026 | 4.69 | 4.79 | 4.63 | 4.68 | 4.68 | 0.73% | 147,708 |
| Feb 23, 2026 | 4.62 | 4.69 | 4.56 | 4.65 | 4.65 | -0.34% | 166,004 |
| Feb 20, 2026 | 4.63 | 4.68 | 4.56 | 4.66 | 4.66 | 1.83% | 112,967 |
| Feb 19, 2026 | 4.62 | 4.68 | 4.56 | 4.58 | 4.58 | -1.80% | 93,710 |
| Feb 18, 2026 | 4.42 | 4.66 | 4.39 | 4.66 | 4.66 | 5.52% | 161,450 |
| Feb 17, 2026 | 4.48 | 4.50 | 4.35 | 4.42 | 4.42 | -2.26% | 182,476 |
| Feb 16, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | 0.62% | 88,692 |
| Feb 13, 2026 | 4.55 | 4.61 | 4.45 | 4.49 | 4.49 | -1.19% | 242,610 |
| Feb 12, 2026 | 4.65 | 4.69 | 4.50 | 4.55 | 4.55 | -1.56% | 337,103 |
| Feb 11, 2026 | 4.56 | 4.67 | 4.47 | 4.62 | 4.62 | 1.18% | 167,143 |
| Feb 10, 2026 | 4.41 | 4.58 | 4.37 | 4.56 | 4.56 | 5.06% | 417,618 |
| Feb 9, 2026 | 4.24 | 4.38 | 4.16 | 4.34 | 4.34 | 1.26% | 303,533 |
| Feb 6, 2026 | 4.35 | 4.52 | 4.09 | 4.29 | 4.29 | -5.67% | 990,355 |
| Feb 5, 2026 | 4.46 | 4.55 | 4.38 | 4.55 | 4.55 | 2.85% | 351,697 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -6.67% | 695,289 |
| Feb 3, 2026 | 5.12 | 5.14 | 4.74 | 4.74 | 4.74 | -7.01% | 308,178 |
| Feb 2, 2026 | 5.02 | 5.11 | 4.97 | 5.10 | 5.10 | -0.59% | 171,882 |
| Jan 30, 2026 | 5.16 | 5.24 | 5.11 | 5.13 | 5.13 | 0.89% | 164,315 |
| Jan 29, 2026 | 5.27 | 5.43 | 5.04 | 5.08 | 5.08 | -4.69% | 201,612 |
| Jan 28, 2026 | 5.34 | 5.40 | 5.30 | 5.33 | 5.33 | 1.04% | 190,353 |
| Jan 27, 2026 | 5.25 | 5.28 | 5.16 | 5.28 | 5.28 | 0.86% | 135,372 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.14 | 5.23 | 5.23 | -1.78% | 195,997 |
| Jan 23, 2026 | 5.44 | 5.45 | 5.28 | 5.33 | 5.33 | -1.57% | 123,315 |