X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.902
+0.250 (5.38%)
At close: Mar 18, 2026
LON:0ROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.79 | 5.07 | 4.76 | 4.90 | 4.90 | 5.37% | 17,064 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.59 | 4.65 | 4.65 | -3.57% | 19,540 |
| Mar 16, 2026 | 4.80 | 4.86 | 4.70 | 4.82 | 4.82 | 0.46% | 12,371 |
| Mar 13, 2026 | 4.80 | 4.84 | 4.71 | 4.80 | 4.80 | 0.61% | 6,869 |
| Mar 12, 2026 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 0.15% | 24,330 |
| Mar 11, 2026 | 4.88 | 4.88 | 4.73 | 4.77 | 4.77 | -1.77% | 281,748 |
| Mar 10, 2026 | 4.73 | 4.96 | 4.69 | 4.85 | 4.85 | 6.15% | 69,614 |
| Mar 9, 2026 | 4.49 | 4.64 | 4.45 | 4.57 | 4.57 | 1.26% | 11,670 |
| Mar 6, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.51 | -2.34% | 15,984 |
| Mar 5, 2026 | 4.64 | 4.65 | 4.54 | 4.62 | 4.62 | 0.04% | 17,368 |
| Mar 4, 2026 | 4.53 | 4.67 | 4.46 | 4.62 | 4.62 | 1.49% | 59,465 |
| Mar 3, 2026 | 4.65 | 4.70 | 4.53 | 4.55 | 4.55 | -3.68% | 16,559 |
| Mar 2, 2026 | 4.46 | 4.75 | 4.41 | 4.73 | 4.73 | 0.94% | 14,761 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.66 | 4.68 | 4.68 | -3.02% | 15,512 |
| Feb 26, 2026 | 4.65 | 4.90 | 4.65 | 4.83 | 4.83 | 3.18% | 18,993 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.62 | 4.68 | 4.68 | -1.49% | 8,632 |
| Feb 24, 2026 | 4.69 | 4.80 | 4.67 | 4.75 | 4.75 | 2.75% | 8,476 |
| Feb 23, 2026 | 4.62 | 4.70 | 4.56 | 4.62 | 4.62 | 0.26% | 11,817 |
| Feb 20, 2026 | 4.65 | 4.68 | 4.56 | 4.61 | 4.61 | -0.37% | 16,528 |
| Feb 19, 2026 | 4.61 | 4.68 | 4.55 | 4.63 | 4.63 | 2.30% | 20,505 |
| Feb 18, 2026 | 4.41 | 4.66 | 4.40 | 4.52 | 4.52 | 3.33% | 289,140 |
| Feb 17, 2026 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | -3.06% | 105,019 |
| Feb 16, 2026 | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | 0.13% | 59,306 |
| Feb 13, 2026 | 4.55 | 4.60 | 4.44 | 4.51 | 4.51 | -0.79% | 88,690 |
| Feb 12, 2026 | 4.65 | 4.67 | 4.50 | 4.55 | 4.55 | -1.56% | 115,160 |
| Feb 11, 2026 | 4.52 | 4.67 | 4.49 | 4.62 | 4.62 | 1.41% | 73,306 |
| Feb 10, 2026 | 4.44 | 4.56 | 4.40 | 4.55 | 4.55 | 5.66% | 68,185 |
| Feb 9, 2026 | 4.26 | 4.38 | 4.17 | 4.31 | 4.31 | 2.25% | 101,177 |
| Feb 6, 2026 | 4.35 | 4.47 | 4.09 | 4.22 | 4.21 | -5.77% | 125,820 |
| Feb 5, 2026 | 4.47 | 4.49 | 4.42 | 4.47 | 4.47 | -2.40% | 6,244 |
| Feb 4, 2026 | 4.69 | 4.70 | 4.44 | 4.58 | 4.58 | -7.43% | 28,485 |
| Feb 3, 2026 | 5.12 | 5.12 | 4.82 | 4.95 | 4.95 | -1.77% | 11,939 |
| Feb 2, 2026 | 5.02 | 5.11 | 4.97 | 5.04 | 5.04 | -2.36% | 5,160 |
| Jan 30, 2026 | 5.19 | 5.24 | 5.13 | 5.16 | 5.16 | 0.29% | 36,117 |
| Jan 29, 2026 | 5.29 | 5.29 | 5.05 | 5.15 | 5.15 | -2.89% | 3,988 |
| Jan 28, 2026 | 5.33 | 5.39 | 5.30 | 5.30 | 5.30 | 1.69% | 28,825 |
| Jan 27, 2026 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.25% | 23,660 |
| Jan 26, 2026 | 5.32 | 5.33 | 5.18 | 5.23 | 5.23 | -1.84% | 20,521 |
| Jan 23, 2026 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | -2.13% | 2,957 |
| Jan 22, 2026 | 5.39 | 5.49 | 5.37 | 5.44 | 5.44 | 6.92% | 9,469 |
| Jan 21, 2026 | 5.13 | 5.29 | 5.03 | 5.09 | 5.09 | -0.33% | 8,714 |
| Jan 20, 2026 | 5.15 | 5.18 | 5.02 | 5.10 | 5.10 | -1.66% | 5,312 |
| Jan 19, 2026 | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | -2.85% | 24,494 |
| Jan 16, 2026 | 5.39 | 5.42 | 5.34 | 5.34 | 5.34 | -1.53% | 954 |
| Jan 15, 2026 | 5.49 | 5.49 | 5.35 | 5.43 | 5.42 | 1.82% | 26,293 |
| Jan 14, 2026 | 5.58 | 5.58 | 5.29 | 5.33 | 5.33 | -3.53% | 14,123 |
| Jan 13, 2026 | 5.58 | 5.58 | 5.44 | 5.52 | 5.52 | 1.43% | 1,548 |
| Jan 12, 2026 | 5.50 | 5.57 | 5.41 | 5.45 | 5.45 | -0.04% | 15,749 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.41 | 5.45 | 5.45 | 0.63% | 14,558 |
| Jan 8, 2026 | 5.50 | 5.52 | 5.35 | 5.41 | 5.41 | -1.78% | 11,533 |