X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 5.92
+0.12 (2.07%)
Aug 21, 2026, 5:39 PM CET
EPA:XFAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.10 | 7.11 | 6.92 | 6.94 | 6.94 | -2.53% | 197,135 |
| Aug 12, 2026 | 7.15 | 7.28 | 7.06 | 7.12 | 7.12 | 0.57% | 178,661 |
| Aug 11, 2026 | 6.97 | 7.18 | 6.92 | 7.08 | 7.08 | 1.07% | 157,822 |
| Aug 10, 2026 | 6.99 | 7.31 | 6.97 | 7.00 | 7.00 | -0.43% | 382,128 |
| Aug 7, 2026 | 6.88 | 7.09 | 6.84 | 7.03 | 7.03 | 3.84% | 353,332 |
| Aug 6, 2026 | 6.80 | 6.87 | 6.57 | 6.77 | 6.77 | -0.22% | 194,430 |
| Aug 5, 2026 | 6.80 | 6.97 | 6.75 | 6.79 | 6.79 | 1.04% | 244,081 |
| Aug 4, 2026 | 6.64 | 6.89 | 6.45 | 6.72 | 6.72 | 4.84% | 384,016 |
| Aug 3, 2026 | 6.60 | 6.61 | 6.07 | 6.41 | 6.41 | -1.23% | 756,596 |
| Jul 31, 2026 | 6.78 | 6.98 | 6.32 | 6.49 | 6.49 | -4.35% | 794,559 |
| Jul 30, 2026 | 6.30 | 6.79 | 6.21 | 6.78 | 6.78 | 7.11% | 498,483 |
| Jul 29, 2026 | 6.45 | 6.67 | 6.31 | 6.33 | 6.33 | -2.16% | 356,406 |
| Jul 28, 2026 | 6.69 | 6.75 | 6.29 | 6.47 | 6.47 | -4.01% | 541,748 |
| Jul 27, 2026 | 7.07 | 7.27 | 6.71 | 6.74 | 6.74 | -3.09% | 258,973 |
| Jul 24, 2026 | 7.14 | 7.24 | 6.91 | 6.96 | 6.96 | -3.54% | 306,243 |
| Jul 23, 2026 | 7.46 | 7.50 | 7.18 | 7.21 | 7.21 | -3.67% | 412,352 |
| Jul 22, 2026 | 7.40 | 7.56 | 7.29 | 7.49 | 7.49 | 0.47% | 246,341 |
| Jul 21, 2026 | 7.11 | 7.52 | 7.08 | 7.45 | 7.45 | 7.74% | 495,746 |
| Jul 20, 2026 | 7.15 | 7.16 | 6.84 | 6.92 | 6.92 | -2.81% | 498,278 |
| Jul 17, 2026 | 7.25 | 7.34 | 6.90 | 7.12 | 7.12 | -6.20% | 889,701 |
| Jul 16, 2026 | 8.05 | 8.15 | 7.50 | 7.59 | 7.59 | -6.65% | 349,368 |
| Jul 15, 2026 | 8.24 | 8.43 | 8.13 | 8.13 | 8.13 | -1.10% | 362,610 |
| Jul 14, 2026 | 7.85 | 8.30 | 7.84 | 8.22 | 8.22 | 1.42% | 234,630 |
| Jul 13, 2026 | 7.66 | 8.10 | 7.56 | 8.10 | 8.10 | 4.38% | 314,309 |
| Jul 10, 2026 | 7.98 | 7.98 | 7.71 | 7.76 | 7.76 | -2.82% | 364,613 |
| Jul 9, 2026 | 7.80 | 8.04 | 7.76 | 7.99 | 7.99 | 5.90% | 258,235 |
| Jul 8, 2026 | 7.71 | 7.85 | 7.36 | 7.54 | 7.54 | -2.39% | 452,380 |
| Jul 7, 2026 | 8.40 | 8.58 | 7.73 | 7.73 | 7.73 | -10.90% | 574,359 |
| Jul 6, 2026 | 8.36 | 9.00 | 8.17 | 8.67 | 8.67 | 10.31% | 1,934,714 |
| Jul 3, 2026 | 7.38 | 7.94 | 7.34 | 7.86 | 7.86 | 8.94% | 468,811 |
| Jul 2, 2026 | 7.45 | 7.76 | 7.22 | 7.22 | 7.22 | -5.00% | 629,725 |
| Jul 1, 2026 | 7.89 | 8.21 | 7.60 | 7.60 | 7.60 | -4.04% | 584,265 |
| Jun 30, 2026 | 8.20 | 8.30 | 7.90 | 7.92 | 7.92 | -0.75% | 441,057 |
| Jun 29, 2026 | 8.18 | 8.46 | 7.90 | 7.98 | 7.98 | -0.25% | 530,280 |
| Jun 26, 2026 | 8.10 | 8.26 | 7.97 | 8.00 | 8.00 | -3.96% | 896,386 |
| Jun 25, 2026 | 9.20 | 9.20 | 8.12 | 8.33 | 8.33 | -5.45% | 822,791 |
| Jun 24, 2026 | 9.58 | 9.63 | 8.78 | 8.81 | 8.81 | -8.19% | 575,388 |
| 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 |