X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.04
+0.06 (1.20%)
Dec 18, 2025, 4:29 PM BST
LON:0ROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.98 | 5.02 | 4.92 | 5.01 | - | 0.66% | 16,955 |
| Dec 17, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -3.17% | 18,563 |
| Dec 16, 2025 | 5.27 | 5.27 | 5.06 | 5.14 | 5.14 | -1.29% | 40,036 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -2.87% | 1,841 |
| Dec 12, 2025 | 5.36 | 5.41 | 5.28 | 5.36 | 5.36 | 2.02% | 4,712 |
| Dec 11, 2025 | 5.27 | 5.29 | 5.19 | 5.26 | 5.26 | 1.31% | 3,277 |
| Dec 10, 2025 | 5.26 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 347 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | -1.02% | 22,222 |
| Dec 8, 2025 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | -1.78% | 1,232 |
| Dec 5, 2025 | 5.39 | 5.46 | 5.34 | 5.40 | 5.40 | 1.03% | 9,517 |
| Dec 4, 2025 | 5.25 | 5.38 | 5.25 | 5.35 | 5.35 | 3.89% | 2,824 |
| Dec 3, 2025 | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | 2.08% | 3,108 |
| Dec 2, 2025 | 5.05 | 5.08 | 4.98 | 5.04 | 5.04 | 2.07% | 2,167 |
| Dec 1, 2025 | 4.91 | 5.04 | 4.90 | 4.94 | 4.94 | 0.12% | 2,207 |
| Nov 28, 2025 | 4.95 | 4.95 | 4.85 | 4.93 | 4.93 | 0.59% | 12,966 |
| Nov 27, 2025 | 4.76 | 4.92 | 4.76 | 4.90 | 4.90 | 3.53% | 12,905 |
| Nov 26, 2025 | 4.74 | 4.76 | 4.66 | 4.74 | 4.74 | 1.96% | 17,781 |
| Nov 25, 2025 | 4.60 | 4.68 | 4.54 | 4.65 | 4.64 | 2.36% | 11,484 |
| Nov 24, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.54 | 1.11% | 8,802 |
| Nov 21, 2025 | 4.43 | 4.53 | 4.42 | 4.49 | 4.49 | -2.20% | 771 |
| Nov 20, 2025 | 4.72 | 4.75 | 4.53 | 4.59 | 4.59 | -0.74% | 1,036 |
| Nov 19, 2025 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | -0.75% | 9,183 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.59 | 4.66 | 4.66 | -3.30% | 5,127 |
| Nov 17, 2025 | 4.80 | 4.86 | 4.74 | 4.82 | 4.82 | 1.93% | 28,997 |
| Nov 14, 2025 | 4.70 | 4.73 | 4.59 | 4.73 | 4.73 | -1.40% | 4,837 |
| Nov 13, 2025 | 4.83 | 4.87 | 4.75 | 4.79 | 4.79 | -0.44% | 15,196 |
| Nov 12, 2025 | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | 1.09% | 14,175 |
| Nov 11, 2025 | 4.76 | 4.82 | 4.70 | 4.76 | 4.76 | -1.90% | 7,478 |
| Nov 10, 2025 | 4.86 | 4.86 | 4.79 | 4.85 | 4.85 | 1.85% | 588 |
| Nov 7, 2025 | 4.65 | 4.80 | 4.62 | 4.77 | 4.77 | 2.36% | 2,584 |
| Nov 6, 2025 | 4.78 | 4.84 | 4.55 | 4.66 | 4.66 | -1.65% | 78,927 |
| Nov 5, 2025 | 4.80 | 4.81 | 4.72 | 4.73 | 4.73 | -5.55% | 51,697 |
| Nov 4, 2025 | 5.13 | 5.13 | 4.92 | 5.01 | 5.01 | -5.90% | 133,900 |
| Nov 3, 2025 | 5.49 | 5.54 | 5.24 | 5.33 | 5.33 | -3.08% | 168,183 |
| Oct 31, 2025 | 6.28 | 6.30 | 5.33 | 5.50 | 5.50 | -15.64% | 221,436 |
| Oct 30, 2025 | 6.61 | 6.64 | 6.46 | 6.51 | 6.51 | -0.84% | 36,432 |
| Oct 29, 2025 | 6.37 | 6.60 | 6.37 | 6.57 | 6.57 | 2.88% | 12,639 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.36 | 6.39 | 6.39 | -1.77% | 1,276 |
| Oct 27, 2025 | 6.62 | 6.67 | 6.50 | 6.50 | 6.50 | -0.72% | 1,501 |
| Oct 24, 2025 | 6.54 | 6.61 | 6.50 | 6.55 | 6.55 | 1.95% | 6,445 |
| Oct 23, 2025 | 6.52 | 6.56 | 6.37 | 6.42 | 6.42 | -2.33% | 17,481 |
| Oct 22, 2025 | 6.56 | 6.65 | 6.51 | 6.58 | 6.57 | -2.27% | 9,076 |
| Oct 21, 2025 | 6.70 | 6.79 | 6.70 | 6.73 | 6.73 | 1.40% | 868 |
| Oct 20, 2025 | 6.65 | 6.73 | 6.60 | 6.64 | 6.63 | 2.49% | 885 |
| Oct 17, 2025 | 6.53 | 6.61 | 6.42 | 6.47 | 6.47 | -3.78% | 2,223 |
| Oct 16, 2025 | 6.81 | 6.81 | 6.70 | 6.73 | 6.73 | -0.93% | 6,140 |
| Oct 15, 2025 | 6.75 | 6.84 | 6.64 | 6.79 | 6.79 | 2.66% | 3,351 |
| Oct 14, 2025 | 6.62 | 6.67 | 6.48 | 6.62 | 6.61 | -2.92% | 7,091 |
| Oct 13, 2025 | 6.57 | 6.88 | 6.55 | 6.81 | 6.81 | 1.17% | 17,167 |
| Oct 10, 2025 | 6.78 | 6.80 | 6.58 | 6.74 | 6.73 | -2.02% | 3,604 |