X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 7.77
+0.16 (2.10%)
May 14, 2026, 5:35 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.74 | 7.77 | 7.50 | 7.77 | 7.77 | 2.10% | 454,838 |
| May 13, 2026 | 7.35 | 7.74 | 7.28 | 7.61 | 7.61 | 6.29% | 670,220 |
| May 12, 2026 | 7.37 | 7.49 | 7.14 | 7.16 | 7.16 | -2.92% | 554,425 |
| May 11, 2026 | 6.82 | 7.37 | 6.82 | 7.37 | 7.37 | 8.46% | 847,907 |
| May 8, 2026 | 6.64 | 6.85 | 6.60 | 6.80 | 6.80 | 2.10% | 219,085 |
| May 7, 2026 | 6.68 | 6.87 | 6.66 | 6.66 | 6.66 | -0.89% | 391,601 |
| May 6, 2026 | 6.48 | 6.79 | 6.35 | 6.72 | 6.72 | 4.43% | 421,140 |
| May 5, 2026 | 6.15 | 6.47 | 6.11 | 6.43 | 6.43 | 1.42% | 312,162 |
| May 4, 2026 | 6.26 | 6.49 | 6.22 | 6.34 | 6.34 | 0.79% | 290,269 |
| Apr 30, 2026 | 6.42 | 6.70 | 6.20 | 6.29 | 6.29 | -8.64% | 807,285 |
| Apr 29, 2026 | 6.75 | 6.89 | 6.59 | 6.89 | 6.89 | 2.08% | 442,518 |
| Apr 28, 2026 | 6.76 | 6.89 | 6.61 | 6.75 | 6.75 | -0.88% | 448,696 |
| Apr 27, 2026 | 6.80 | 7.00 | 6.72 | 6.81 | 6.81 | 0.59% | 371,723 |
| Apr 24, 2026 | 6.63 | 6.94 | 6.60 | 6.77 | 6.77 | 1.81% | 369,217 |
| Apr 23, 2026 | 6.52 | 6.75 | 6.37 | 6.65 | 6.65 | 2.55% | 486,150 |
| Apr 22, 2026 | 6.49 | 6.65 | 6.40 | 6.48 | 6.48 | 1.17% | 273,311 |
| Apr 21, 2026 | 6.40 | 6.77 | 6.39 | 6.41 | 6.41 | 1.51% | 630,578 |
| Apr 20, 2026 | 5.98 | 6.38 | 5.85 | 6.31 | 6.31 | 3.36% | 679,858 |
| Apr 17, 2026 | 5.70 | 6.14 | 5.70 | 6.11 | 6.11 | 8.24% | 531,034 |
| Apr 16, 2026 | 5.49 | 5.67 | 5.41 | 5.64 | 5.64 | 3.49% | 307,032 |
| Apr 15, 2026 | 5.45 | 5.56 | 5.39 | 5.45 | 5.45 | - | 181,069 |
| Apr 14, 2026 | 5.18 | 5.46 | 5.17 | 5.45 | 5.45 | 6.65% | 376,907 |
| Apr 13, 2026 | 5.05 | 5.19 | 4.90 | 5.11 | 5.11 | -1.54% | 141,502 |
| Apr 10, 2026 | 5.00 | 5.24 | 4.96 | 5.19 | 5.19 | 4.81% | 203,593 |
| Apr 9, 2026 | 4.98 | 5.06 | 4.87 | 4.95 | 4.95 | -1.75% | 138,283 |
| Apr 8, 2026 | 4.97 | 5.13 | 4.85 | 5.04 | 5.04 | 8.02% | 308,395 |
| Apr 7, 2026 | 4.70 | 4.86 | 4.65 | 4.67 | 4.67 | -0.93% | 127,652 |
| 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 |