X-FAB Silicon Foundries SE (FRA:XFB)
Germany · Delayed Price · Currency is EUR 5.96
+0.30 (5.31%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:XFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 6.47 | 6.53 | 6.00 | 6.00 | 6.00 | -10.58% | 467 |
| Jul 31, 2026 | 6.74 | 6.95 | 6.71 | 6.71 | 6.71 | 7.19% | 500 |
| Jul 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -6.57% | - |
| Jul 29, 2026 | 6.27 | 6.70 | 6.27 | 6.70 | 6.70 | 3.08% | 100 |
| Jul 28, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -5.11% | 200 |
| Jul 27, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -5.52% | 50 |
| Jul 24, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 1.47% | 20 |
| Jul 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.52% | - |
| Jul 22, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.05% | - |
| Jul 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.76% | - |
| Jul 20, 2026 | 6.91 | 6.91 | 6.79 | 6.79 | 6.79 | -6.54% | 300 |
| Jul 17, 2026 | 7.24 | 7.28 | 6.99 | 7.26 | 7.26 | -4.47% | 300 |
| Jul 16, 2026 | 8.01 | 8.01 | 7.60 | 7.60 | 7.60 | -7.09% | 1,400 |
| Jul 15, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.67% | - |
| Jul 14, 2026 | 7.95 | 8.24 | 7.95 | 8.24 | 8.24 | 0.80% | 50 |
| Jul 13, 2026 | 7.75 | 8.17 | 7.58 | 8.17 | 8.17 | 3.94% | 1,550 |
| Jul 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.66% | - |
| Jul 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.66% | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.51% | - |
| Jul 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -3.62% | - |
| Jul 6, 2026 | 7.96 | 8.84 | 7.96 | 8.84 | 8.84 | 14.14% | 750 |
| Jul 3, 2026 | 7.28 | 7.75 | 7.28 | 7.75 | 7.75 | 5.95% | - |
| Jul 2, 2026 | 7.21 | 7.31 | 7.21 | 7.31 | 7.31 | -6.28% | 30 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | - |
| Jun 29, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.36% | - |
| 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 |