X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 5.14
-0.24 (-4.46%)
Oct 22, 2026, 5:35 PM CEST
EPA:XFAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.30 | 5.31 | 5.13 | 5.14 | 5.14 | -4.46% | 279,146 |
| Oct 21, 2026 | 5.40 | 5.45 | 5.29 | 5.38 | 5.38 | 1.51% | 282,078 |
| Oct 20, 2026 | 5.34 | 5.38 | 5.15 | 5.30 | 5.30 | -1.58% | 318,842 |
| Oct 19, 2026 | 5.50 | 5.58 | 5.35 | 5.39 | 5.39 | -2.97% | 396,849 |
| Oct 16, 2026 | 5.68 | 5.77 | 5.50 | 5.55 | 5.55 | 0.09% | 314,918 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.35 | 5.55 | 5.55 | -2.38% | 683,146 |
| Oct 14, 2026 | 5.82 | 5.95 | 5.68 | 5.68 | 5.68 | -0.96% | 410,083 |
| Oct 13, 2026 | 5.89 | 5.96 | 5.70 | 5.74 | 5.74 | -3.69% | 339,341 |
| Oct 12, 2026 | 6.16 | 6.17 | 5.95 | 5.96 | 5.96 | -3.25% | 319,909 |
| Oct 9, 2026 | 6.23 | 6.45 | 6.16 | 6.16 | 6.16 | -1.20% | 255,038 |
| Oct 8, 2026 | 6.36 | 6.43 | 6.19 | 6.23 | 6.23 | -3.93% | 272,227 |
| Oct 7, 2026 | 6.64 | 6.70 | 6.40 | 6.49 | 6.49 | -5.47% | 306,108 |
| Oct 6, 2026 | 6.86 | 7.04 | 6.78 | 6.86 | 6.86 | -0.36% | 282,015 |
| Oct 5, 2026 | 7.02 | 7.17 | 6.85 | 6.89 | 6.89 | -1.57% | 215,268 |
| Oct 2, 2026 | 6.89 | 7.04 | 6.84 | 7.00 | 7.00 | 3.40% | 268,446 |
| Oct 1, 2026 | 6.97 | 7.07 | 6.65 | 6.77 | 6.77 | -1.89% | 228,640 |
| Sep 30, 2026 | 7.12 | 7.14 | 6.80 | 6.90 | 6.90 | 0.29% | 398,063 |
| Sep 29, 2026 | 6.45 | 7.03 | 6.45 | 6.88 | 6.88 | 7.51% | 504,824 |
| Sep 28, 2026 | 6.34 | 6.51 | 6.30 | 6.40 | 6.40 | -2.37% | 198,300 |
| Sep 25, 2026 | 6.63 | 6.65 | 6.46 | 6.55 | 6.55 | 1.08% | 309,248 |
| Sep 24, 2026 | 6.72 | 6.74 | 6.48 | 6.48 | 6.48 | -3.28% | 284,329 |
| Sep 23, 2026 | 6.82 | 6.85 | 6.57 | 6.70 | 6.70 | -2.12% | 180,681 |
| Sep 22, 2026 | 6.60 | 6.85 | 6.51 | 6.85 | 6.85 | 4.50% | 539,271 |
| Sep 21, 2026 | 6.30 | 6.66 | 6.30 | 6.55 | 6.55 | 7.38% | 474,458 |
| Sep 18, 2026 | 6.15 | 6.31 | 6.06 | 6.10 | 6.10 | -0.57% | 508,929 |
| Sep 17, 2026 | 6.01 | 6.14 | 5.90 | 6.14 | 6.14 | 2.59% | 323,335 |
| Sep 16, 2026 | 5.87 | 6.06 | 5.86 | 5.98 | 5.98 | 4.73% | 365,774 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.68 | 5.71 | 5.71 | -1.72% | 197,668 |
| Sep 14, 2026 | 5.93 | 5.98 | 5.67 | 5.81 | 5.81 | -7.11% | 445,165 |
| Sep 11, 2026 | 6.15 | 6.29 | 6.07 | 6.26 | 6.26 | 1.46% | 171,845 |
| Sep 10, 2026 | 6.24 | 6.32 | 6.11 | 6.17 | 6.17 | -1.83% | 169,178 |
| Sep 9, 2026 | 6.46 | 6.46 | 6.06 | 6.28 | 6.28 | -1.34% | 240,176 |
| Sep 8, 2026 | 6.36 | 6.38 | 6.21 | 6.37 | 6.37 | 0.32% | 166,138 |
| Sep 7, 2026 | 6.08 | 6.36 | 6.08 | 6.35 | 6.35 | 4.96% | 315,607 |
| Sep 4, 2026 | 5.98 | 6.09 | 5.98 | 6.05 | 6.05 | 1.68% | 232,338 |
| Sep 3, 2026 | 5.82 | 6.05 | 5.82 | 5.95 | 5.95 | 1.02% | 252,955 |
| Sep 2, 2026 | 5.85 | 5.95 | 5.81 | 5.89 | 5.89 | 0.43% | 189,715 |
| Sep 1, 2026 | 6.07 | 6.24 | 5.77 | 5.86 | 5.86 | -3.14% | 383,987 |
| Aug 31, 2026 | 6.12 | 6.25 | 6.03 | 6.05 | 6.05 | -1.94% | 367,959 |
| Aug 28, 2026 | 6.29 | 6.46 | 6.17 | 6.17 | 6.17 | -1.36% | 478,490 |
| Aug 27, 2026 | 6.12 | 6.32 | 6.09 | 6.26 | 6.26 | 3.05% | 300,605 |
| Aug 26, 2026 | 5.98 | 6.12 | 5.97 | 6.07 | 6.07 | 0.33% | 216,044 |
| Aug 25, 2026 | 5.89 | 6.15 | 5.80 | 6.05 | 6.05 | 5.68% | 383,770 |
| Aug 24, 2026 | 5.90 | 5.98 | 5.70 | 5.73 | 5.73 | -3.29% | 323,436 |
| Aug 21, 2026 | 5.95 | 6.22 | 5.85 | 5.92 | 5.92 | 2.07% | 783,404 |
| Aug 20, 2026 | 6.08 | 6.14 | 5.75 | 5.80 | 5.80 | -1.53% | 374,542 |
| Aug 19, 2026 | 6.21 | 6.21 | 5.86 | 5.89 | 5.89 | -5.99% | 865,884 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.21 | 6.27 | 6.27 | -6.91% | 608,742 |
| Aug 17, 2026 | 6.86 | 6.88 | 6.58 | 6.73 | 6.73 | 0.98% | 265,372 |
| Aug 14, 2026 | 6.89 | 6.90 | 6.67 | 6.67 | 6.67 | -3.89% | 306,061 |