X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 7.84
-0.56 (-6.62%)
At close: Jun 26, 2026
FRA:XFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.13 | 8.14 | 7.84 | 7.84 | 7.84 | -6.62% | 3,691 |
| Jun 25, 2026 | 9.06 | 9.06 | 8.00 | 8.39 | 8.39 | -5.09% | 1,220 |
| Jun 24, 2026 | 9.91 | 9.91 | 8.84 | 8.84 | 8.84 | -10.80% | 663 |
| Jun 23, 2026 | 9.02 | 9.91 | 8.84 | 9.91 | 9.91 | 3.28% | 1,566 |
| Jun 22, 2026 | 9.23 | 9.60 | 9.23 | 9.60 | 9.60 | 6.02% | 685 |
| Jun 19, 2026 | 9.73 | 9.73 | 9.00 | 9.05 | 9.05 | -8.59% | 1,400 |
| Jun 18, 2026 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | 1.75% | 600 |
| Jun 17, 2026 | 9.78 | 9.78 | 9.50 | 9.73 | 9.73 | 0.31% | 160 |
| Jun 16, 2026 | 10.21 | 10.57 | 9.70 | 9.70 | 9.70 | -6.37% | 7,000 |
| Jun 15, 2026 | 10.82 | 10.82 | 9.90 | 10.36 | 10.36 | -0.96% | 3,190 |
| Jun 12, 2026 | 9.94 | 10.46 | 9.94 | 10.46 | 10.46 | 5.87% | 469 |
| Jun 11, 2026 | 8.66 | 9.88 | 8.66 | 9.88 | 9.88 | 12.27% | 460 |
| Jun 10, 2026 | 9.00 | 9.01 | 8.73 | 8.80 | 8.80 | -3.30% | 770 |
| Jun 9, 2026 | 10.97 | 10.97 | 8.84 | 9.10 | 9.10 | -11.31% | 1,745 |
| Jun 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.99% | 2,600 |
| Jun 5, 2026 | 10.69 | 10.69 | 10.06 | 10.06 | 10.06 | -9.61% | 3,045 |
| Jun 4, 2026 | 10.79 | 11.13 | 10.52 | 11.13 | 11.13 | -13.05% | 640 |
| Jun 3, 2026 | 12.35 | 12.88 | 11.89 | 12.80 | 12.80 | 7.11% | 4,794 |
| Jun 2, 2026 | 9.71 | 12.30 | 9.71 | 11.95 | 11.95 | 20.59% | 3,362 |
| Jun 1, 2026 | 10.05 | 10.50 | 9.59 | 9.91 | 9.91 | -6.07% | 6,695 |
| May 29, 2026 | 11.39 | 11.39 | 10.54 | 10.55 | 10.55 | -8.26% | 2,670 |
| May 28, 2026 | 12.26 | 12.26 | 10.48 | 11.50 | 11.50 | -11.54% | 11,580 |
| May 27, 2026 | 8.89 | 14.63 | 8.89 | 13.00 | 13.00 | 44.61% | 3,836 |
| May 26, 2026 | 7.92 | 8.99 | 7.92 | 8.99 | 8.99 | 14.52% | 1,257 |
| May 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.06% | - |
| May 22, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 4.60% | 255 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.91% | - |
| May 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.90% | - |
| May 19, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.55% | 200 |
| May 18, 2026 | 7.83 | 7.83 | 7.26 | 7.26 | 7.26 | -6.92% | 4,100 |
| May 15, 2026 | 7.38 | 7.80 | 7.38 | 7.80 | 7.80 | 1.96% | 500 |
| May 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 200 |
| May 13, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 5.78% | 600 |
| May 12, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.21% | - |
| May 11, 2026 | 6.97 | 7.25 | 6.97 | 7.20 | 7.20 | 5.42% | 3,000 |
| May 8, 2026 | 6.50 | 6.83 | 6.50 | 6.83 | 6.83 | -1.44% | 150 |
| May 7, 2026 | 6.61 | 6.93 | 6.61 | 6.93 | 6.93 | 8.28% | 100 |
| May 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.81% | - |
| May 5, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.18% | - |
| May 4, 2026 | 6.23 | 6.57 | 6.23 | 6.57 | 6.57 | 3.47% | 800 |
| Apr 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.80% | - |
| Apr 29, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.68% | - |
| Apr 28, 2026 | 6.71 | 6.71 | 6.56 | 6.56 | 6.56 | -3.82% | 2,000 |
| Apr 27, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | 4.05% | 1,715 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 23, 2026 | 6.33 | 6.65 | 6.33 | 6.60 | 6.60 | -0.15% | 2,347 |
| Apr 22, 2026 | 6.32 | 6.67 | 6.32 | 6.61 | 6.61 | 2.88% | 1,111 |
| Apr 21, 2026 | 6.25 | 6.71 | 6.25 | 6.43 | 6.43 | 5.67% | 1,240 |
| Apr 20, 2026 | 6.07 | 6.08 | 5.78 | 6.08 | 6.08 | -2.17% | 5,150 |
| Apr 17, 2026 | 5.65 | 6.22 | 5.65 | 6.22 | 6.22 | 13.00% | 6,550 |