X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 5.90
-0.32 (-5.22%)
Last updated: Oct 12, 2026, 9:46 PM CET
FRA:XFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -5.22% | 828 |
| Oct 9, 2026 | 6.24 | 6.24 | 6.20 | 6.23 | 6.23 | -0.40% | 340 |
| Oct 8, 2026 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -6.86% | 500 |
| Oct 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% | - |
| Oct 6, 2026 | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | -4.93% | 2,200 |
| Oct 5, 2026 | 7.25 | 7.34 | 7.10 | 7.10 | 7.10 | 0.21% | 3,641 |
| Oct 2, 2026 | 6.81 | 7.09 | 6.81 | 7.09 | 7.09 | 2.68% | 500 |
| Oct 1, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | - | 100 |
| Sep 30, 2026 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 8.66% | 350 |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.95% | - |
| Sep 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.74% | - |
| Sep 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.25% | - |
| Sep 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.80% | - |
| Sep 22, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.54% | - |
| Sep 21, 2026 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 5.18% | 450 |
| Sep 18, 2026 | 6.03 | 6.18 | 6.02 | 6.18 | 6.18 | 2.57% | 580 |
| Sep 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.67% | - |
| Sep 16, 2026 | 5.58 | 6.20 | 5.58 | 6.19 | 6.19 | 8.03% | 1,408 |
| Sep 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -6.68% | - |
| Sep 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.90% | - |
| Sep 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | - |
| Sep 10, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.56% | - |
| Sep 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.08% | - |
| Sep 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.97% | - |
| Sep 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Sep 4, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 0.86% | 600 |
| Sep 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.13% | - |
| Sep 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.77% | - |
| Sep 1, 2026 | 5.95 | 5.97 | 5.80 | 5.97 | 5.97 | -1.57% | 2,600 |
| Aug 31, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.94% | - |
| Aug 28, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.81% | - |
| Aug 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.02% | - |
| Aug 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5.31% | - |
| Aug 25, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -5.04% | - |
| Aug 24, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 0.08% | 75 |
| Aug 21, 2026 | 5.72 | 5.95 | 5.72 | 5.95 | 5.95 | 2.94% | 25 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -2.61% | 100 |
| Aug 19, 2026 | 6.17 | 6.17 | 5.94 | 5.94 | 5.94 | -6.54% | 250 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -7.30% | 150 |
| Aug 17, 2026 | 6.62 | 6.85 | 6.62 | 6.85 | 6.85 | 2.01% | 300 |
| Aug 14, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -4.55% | - |
| Aug 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.93% | - |
| Aug 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.01% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.36% | - |
| Aug 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | - |
| Aug 7, 2026 | 6.67 | 6.92 | 6.67 | 6.92 | 6.92 | 3.29% | 300 |
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% | - |
| Aug 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.65% | - |
| Aug 4, 2026 | 6.34 | 6.99 | 6.34 | 6.99 | 6.99 | 16.50% | 100 |