X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 5.35
+0.21 (4.19%)
At close: Jan 28, 2026
FRA:XFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.50% | - |
| Jan 14, 2026 | 5.47 | 5.47 | 5.34 | 5.34 | 5.34 | -1.48% | 15 |
| Jan 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% | - |
| Jan 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.89% | - |
| Jan 9, 2026 | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | 2.59% | 1,000 |
| Jan 8, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.79% | - |
| Jan 7, 2026 | 5.36 | 5.56 | 5.36 | 5.56 | 5.56 | 2.58% | 1,000 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.98% | 25 |
| Jan 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.21% | - |
| Jan 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 100 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 170 |
| Dec 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.10% | - |
| Dec 23, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | -0.16% | 971 |
| Dec 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.32% | - |
| Dec 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.08% | - |
| Dec 18, 2025 | 4.87 | 5.11 | 4.87 | 5.11 | 5.11 | 2.51% | 200 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.11% | - |
| Dec 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Dec 15, 2025 | 5.33 | 5.33 | 5.12 | 5.12 | 5.12 | -1.35% | 200 |
| Dec 12, 2025 | 5.50 | 5.53 | 5.19 | 5.19 | 5.19 | -3.53% | 7,437 |
| Dec 11, 2025 | 5.14 | 5.38 | 5.14 | 5.38 | 5.38 | 4.47% | 50 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.48% | - |
| Dec 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.24% | - |
| Dec 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | - |
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Dec 4, 2025 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 8.22% | 940 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.24% | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.08% | - |
| Nov 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.56% | - |
| Nov 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.21% | - |
| Nov 26, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 6.95% | 75 |
| Nov 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.75% | - |
| Nov 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.12% | - |
| Nov 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -6.22% | - |
| Nov 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.59% | - |
| Nov 19, 2025 | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | 0.52% | 250 |
| Nov 18, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.26% | - |
| Nov 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.33% | - |