X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 6.55
-0.05 (-0.76%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:XFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.33 | 6.44 | 6.33 | 6.44 | - | -2.65% | 47 |
| 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 |
| Apr 16, 2026 | 5.39 | 5.50 | 5.39 | 5.50 | 5.50 | 2.52% | 1,000 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.71% | - |
| Apr 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.00% | - |
| Apr 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.34% | - |
| Apr 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.77% | - |
| Apr 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.77% | - |
| Apr 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.65% | - |
| Apr 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.90% | - |
| Apr 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.38% | - |
| Apr 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 6.54% | - |
| Mar 31, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.88% | - |
| Mar 30, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -6.88% | - |
| 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% | - |