X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 9.59
+0.22 (2.35%)
Jun 23, 2026, 5:35 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.30 | 10.03 | 8.77 | 9.59 | 9.59 | 2.35% | 1,172,887 |
| Jun 22, 2026 | 9.45 | 9.53 | 9.18 | 9.37 | 9.37 | 1.90% | 539,425 |
| Jun 19, 2026 | 9.37 | 9.60 | 8.98 | 9.20 | 9.20 | -7.21% | 719,020 |
| Jun 18, 2026 | 9.74 | 9.96 | 9.43 | 9.91 | 9.91 | 3.44% | 548,138 |
| Jun 17, 2026 | 9.95 | 9.95 | 9.39 | 9.58 | 9.58 | -2.15% | 487,791 |
| Jun 16, 2026 | 10.16 | 10.30 | 9.67 | 9.79 | 9.79 | -3.55% | 548,033 |
| Jun 15, 2026 | 10.55 | 10.67 | 9.92 | 10.15 | 10.15 | -0.78% | 812,526 |
| Jun 12, 2026 | 9.73 | 10.29 | 9.44 | 10.23 | 10.23 | 5.79% | 843,749 |
| Jun 11, 2026 | 9.00 | 9.68 | 8.94 | 9.67 | 9.67 | 9.39% | 824,739 |
| Jun 10, 2026 | 9.05 | 9.33 | 8.77 | 8.84 | 8.84 | -3.49% | 936,256 |
| Jun 9, 2026 | 10.62 | 10.67 | 9.16 | 9.16 | 9.16 | -15.34% | 1,266,959 |
| Jun 8, 2026 | 9.90 | 11.17 | 9.70 | 10.82 | 10.82 | 5.46% | 1,272,107 |
| Jun 5, 2026 | 10.50 | 10.88 | 10.16 | 10.26 | 10.26 | -5.70% | 765,120 |
| Jun 4, 2026 | 11.69 | 11.69 | 10.12 | 10.88 | 10.88 | -10.82% | 1,773,841 |
| Jun 3, 2026 | 12.31 | 12.79 | 11.40 | 12.20 | 12.20 | 4.90% | 2,764,635 |
| Jun 2, 2026 | 9.81 | 11.81 | 9.78 | 11.63 | 11.63 | 20.58% | 2,179,597 |
| Jun 1, 2026 | 10.81 | 10.93 | 9.45 | 9.65 | 9.65 | -10.36% | 2,135,136 |
| May 29, 2026 | 11.17 | 11.50 | 10.66 | 10.76 | 10.76 | -5.28% | 1,569,373 |
| May 28, 2026 | 11.74 | 12.88 | 10.26 | 11.36 | 11.36 | -5.33% | 4,267,902 |
| May 27, 2026 | 8.93 | 15.88 | 8.93 | 12.00 | 12.00 | 33.56% | 5,936,619 |
| May 26, 2026 | 8.00 | 9.39 | 7.97 | 8.99 | 8.99 | 11.41% | 1,295,924 |
| May 25, 2026 | 8.00 | 8.09 | 7.96 | 8.07 | 8.07 | 2.22% | 265,472 |
| May 22, 2026 | 7.61 | 7.94 | 7.61 | 7.89 | 7.89 | 5.06% | 245,839 |
| May 21, 2026 | 7.68 | 7.71 | 7.51 | 7.51 | 7.51 | -0.66% | 176,148 |
| May 20, 2026 | 7.22 | 7.70 | 7.22 | 7.56 | 7.56 | 5.51% | 224,673 |
| May 19, 2026 | 7.35 | 7.43 | 7.10 | 7.17 | 7.17 | -2.91% | 380,412 |
| May 18, 2026 | 7.87 | 7.94 | 7.32 | 7.38 | 7.38 | -7.98% | 564,717 |
| May 15, 2026 | 7.58 | 8.05 | 7.50 | 8.02 | 8.02 | 3.28% | 573,363 |
| 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 |