X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Mar 27, 2026
FRA:XFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.00% | - |
| Mar 25, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.44% | 300 |
| Mar 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.24% | - |
| Mar 23, 2026 | 4.33 | 4.45 | 4.33 | 4.45 | 4.45 | -6.12% | 50 |
| Mar 20, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 2.29% | 1,000 |
| Mar 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.73% | - |
| Mar 18, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.93% | 200 |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.34% | - |
| Mar 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.35% | 20 |
| Mar 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.56% | - |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.81% | - |
| Mar 11, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 4.81% | 1,000 |
| Mar 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.44% | - |
| Mar 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.82% | - |
| Mar 6, 2026 | 4.52 | 4.52 | 4.41 | 4.41 | 4.41 | -6.01% | 1,000 |
| Mar 5, 2026 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | 4.36% | 500 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.19% | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | -0.44% | 500 |
| Mar 2, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -3.67% | 600 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Feb 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.26% | - |
| Feb 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.47% | - |
| Feb 24, 2026 | 4.58 | 4.83 | 4.58 | 4.83 | 4.83 | -0.25% | 1,000 |
| Feb 23, 2026 | 4.57 | 4.84 | 4.57 | 4.84 | 4.84 | 6.75% | 2,000 |
| Feb 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.35% | - |
| Feb 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41% | - |
| Feb 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.18% | - |
| Feb 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Feb 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.56% | - |
| Feb 13, 2026 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | -2.91% | 20 |
| Feb 12, 2026 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 5.19% | 300 |
| Feb 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.83% | - |
| Feb 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.20% | 20 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.73% | - |
| Feb 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.40% | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.00 | 4.00 | 4.00 | -14.49% | 1,540 |
| Feb 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -7.37% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.12% | - |
| Feb 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.21% | - |
| Jan 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.71% | - |
| Jan 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 28, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 4.19% | 3,776 |
| Jan 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.57% | - |
| Jan 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.33% | - |
| Jan 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.58% | - |
| Jan 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.08% | - |
| Jan 20, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -3.97% | 2,000 |
| Jan 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.47% | - |