X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.18
+0.08 (1.30%)
At close: Sep 12, 2025
LON:0ROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.20 | 6.22 | 6.07 | 6.18 | 6.18 | 1.29% | 19,000 |
| Sep 11, 2025 | 6.27 | 6.32 | 6.05 | 6.10 | 6.10 | -6.07% | 7,356 |
| Sep 10, 2025 | 6.60 | 6.63 | 6.29 | 6.50 | 6.50 | -1.96% | 3,813 |
| Sep 9, 2025 | 6.75 | 6.85 | 6.59 | 6.63 | 6.63 | -1.63% | 11,812 |
| Sep 8, 2025 | 6.60 | 6.76 | 6.57 | 6.74 | 6.74 | 1.78% | 1,371 |
| Sep 5, 2025 | 6.53 | 6.63 | 6.51 | 6.62 | 6.62 | 4.11% | 2,268 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.98% | 27,509 |
| Sep 3, 2025 | 6.55 | 6.63 | 6.51 | 6.55 | 6.55 | 0.86% | 40,657 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.46 | 6.50 | 6.50 | -4.34% | 5,669 |
| Sep 1, 2025 | 6.91 | 6.93 | 6.71 | 6.79 | 6.79 | -3.04% | 10,458 |
| Aug 29, 2025 | 7.11 | 7.17 | 6.88 | 7.00 | 7.00 | -1.57% | 15,861 |
| Aug 28, 2025 | 7.02 | 7.19 | 7.02 | 7.12 | 7.12 | 0.64% | 2,027 |
| Aug 27, 2025 | 7.14 | 7.20 | 7.06 | 7.07 | 7.07 | -0.63% | 5,601 |
| Aug 26, 2025 | 7.08 | 7.19 | 7.07 | 7.12 | 7.12 | -0.35% | 2,180 |
| Aug 25, 2025 | 7.25 | 7.25 | 7.08 | 7.14 | 7.14 | -1.65% | 786 |
| Aug 22, 2025 | 7.14 | 7.29 | 7.12 | 7.26 | 7.26 | 0.76% | 2,455 |
| Aug 21, 2025 | 7.07 | 7.23 | 7.07 | 7.21 | 7.21 | 1.72% | 1,917 |
| Aug 20, 2025 | 7.18 | 7.18 | 7.02 | 7.08 | 7.08 | -2.17% | 18,051 |
| Aug 19, 2025 | 7.25 | 7.26 | 7.17 | 7.24 | 7.24 | -0.07% | 1,683 |
| Aug 18, 2025 | 7.35 | 7.35 | 7.16 | 7.25 | 7.25 | -1.36% | 9,014 |
| Aug 15, 2025 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | 0.62% | 3,015 |
| Aug 14, 2025 | 7.33 | 7.36 | 7.26 | 7.30 | 7.30 | 0.14% | 7,851 |
| Aug 13, 2025 | 7.27 | 7.44 | 7.23 | 7.29 | 7.29 | 1.74% | 5,017 |
| Aug 12, 2025 | 7.10 | 7.25 | 7.02 | 7.17 | 7.17 | 0.84% | 4,183 |
| Aug 11, 2025 | 7.13 | 7.19 | 7.11 | 7.11 | 7.11 | 0.42% | 567 |
| Aug 8, 2025 | 7.08 | 7.15 | 7.05 | 7.08 | 7.08 | -0.18% | 1,586 |
| Aug 7, 2025 | 6.98 | 7.22 | 6.97 | 7.09 | 7.09 | 1.10% | 2,158 |
| Aug 6, 2025 | 7.28 | 7.28 | 7.01 | 7.01 | 7.01 | -2.63% | 3,365 |
| Aug 5, 2025 | 7.20 | 7.28 | 7.11 | 7.20 | 7.20 | 1.55% | 16,816 |
| Aug 4, 2025 | 7.14 | 7.27 | 7.00 | 7.09 | 7.09 | 0.93% | 22,651 |
| Aug 1, 2025 | 6.78 | 7.12 | 6.78 | 7.03 | 7.03 | 9.42% | 77,709 |
| Jul 31, 2025 | 6.62 | 6.63 | 6.34 | 6.42 | 6.42 | -2.56% | 19,517 |
| Jul 30, 2025 | 6.40 | 6.59 | 6.40 | 6.59 | 6.59 | 3.07% | 13,681 |
| Jul 29, 2025 | 6.51 | 6.60 | 6.38 | 6.39 | 6.39 | -0.22% | 7,011 |
| Jul 28, 2025 | 6.36 | 6.47 | 6.35 | 6.41 | 6.41 | 2.30% | 8,555 |
| Jul 25, 2025 | 6.20 | 6.33 | 6.20 | 6.26 | 6.26 | -0.57% | 42,061 |
| Jul 24, 2025 | 6.53 | 6.59 | 6.22 | 6.30 | 6.30 | -4.01% | 44,212 |
| Jul 23, 2025 | 6.67 | 6.67 | 6.47 | 6.56 | 6.56 | -0.56% | 15,275 |
| Jul 22, 2025 | 6.74 | 6.74 | 6.54 | 6.60 | 6.60 | -1.40% | 35,189 |
| Jul 21, 2025 | 6.71 | 6.76 | 6.65 | 6.69 | 6.69 | -1.22% | 36,653 |
| Jul 18, 2025 | 6.91 | 6.94 | 6.69 | 6.78 | 6.78 | -2.35% | 7,530 |
| Jul 17, 2025 | 6.98 | 7.02 | 6.89 | 6.94 | 6.94 | 1.36% | 9,979 |
| Jul 16, 2025 | 6.81 | 6.89 | 6.76 | 6.85 | 6.85 | 0.09% | 3,382 |
| Jul 15, 2025 | 6.91 | 7.03 | 6.82 | 6.84 | 6.84 | -0.62% | 18,121 |
| Jul 14, 2025 | 6.55 | 6.88 | 6.54 | 6.88 | 6.88 | 2.61% | 3,979 |
| Jul 11, 2025 | 6.70 | 6.71 | 6.56 | 6.71 | 6.71 | 0.24% | 14,543 |
| Jul 10, 2025 | 6.61 | 6.75 | 6.59 | 6.69 | 6.69 | 0.01% | 10,489 |
| Jul 9, 2025 | 6.72 | 6.81 | 6.64 | 6.69 | 6.69 | 0.98% | 4,356 |
| Jul 8, 2025 | 6.60 | 6.82 | 6.45 | 6.63 | 6.63 | 1.63% | 5,302 |
| Jul 7, 2025 | 6.51 | 6.54 | 6.43 | 6.52 | 6.52 | -0.70% | 8,230 |