X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.546
-0.072 (-1.56%)
Feb 12, 2026, 4:35 PM GMT
LON:0ROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.65 | 4.67 | 4.58 | 4.63 | - | 0.17% | 26,252 |
| 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% | 20,519 |
| 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 |
| Jan 7, 2026 | 5.48 | 5.58 | 5.46 | 5.51 | 5.51 | -0.07% | 4,328 |
| Jan 6, 2026 | 5.45 | 5.52 | 5.41 | 5.52 | 5.52 | 1.94% | 511 |
| Jan 5, 2026 | 5.35 | 5.47 | 5.31 | 5.41 | 5.41 | 2.13% | 4,023 |
| Jan 2, 2026 | 5.17 | 5.33 | 5.17 | 5.30 | 5.30 | 3.76% | 867 |
| Dec 31, 2025 | 5.11 | 5.16 | 5.11 | 5.11 | 5.11 | -0.87% | 21,361 |
| Dec 30, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | 1.18% | 16,110 |
| Dec 29, 2025 | 5.06 | 5.20 | 5.06 | 5.09 | 5.09 | 0.39% | 12,693 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.01 | 5.07 | 5.07 | -0.20% | 537 |
| Dec 23, 2025 | 5.00 | 5.11 | 4.96 | 5.08 | 5.08 | 1.50% | 17,401 |
| Dec 22, 2025 | 5.03 | 5.10 | 4.97 | 5.01 | 5.01 | - | 4,034 |
| Dec 19, 2025 | 5.06 | 5.08 | 4.89 | 5.01 | 5.01 | -0.46% | 20,709 |
| Dec 18, 2025 | 4.98 | 5.07 | 4.92 | 5.03 | 5.03 | 0.96% | 31,657 |
| 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 |