X-FAB Silicon Foundries SE (EPA:XFAB)
France · Delayed Price · Currency is EUR 12.20
+0.57 (4.90%)
Jun 3, 2026, 5:39 PM CET
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |