X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 10.11
+0.63 (6.67%)
At close: Jun 12, 2026
LON:0ROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.96 | 10.27 | 9.44 | 10.11 | 10.11 | 6.67% | 157,148 |
| Jun 11, 2026 | 8.99 | 9.68 | 8.95 | 9.48 | 9.48 | 5.72% | 291,351 |
| Jun 10, 2026 | 9.10 | 9.39 | 8.78 | 8.97 | 8.97 | -11.40% | 236,446 |
| Jun 9, 2026 | 10.55 | 10.69 | 9.19 | 10.12 | 10.12 | -7.75% | 509,671 |
| Jun 8, 2026 | 9.88 | 11.17 | 9.70 | 10.97 | 10.97 | 4.70% | 518,043 |
| Jun 5, 2026 | 10.50 | 10.85 | 10.14 | 10.48 | 10.48 | -0.32% | 239,986 |
| Jun 4, 2026 | 11.66 | 11.69 | 10.13 | 10.51 | 10.51 | -11.64% | 451,846 |
| Jun 3, 2026 | 12.00 | 12.80 | 11.40 | 11.90 | 11.90 | 8.73% | 696,905 |
| Jun 2, 2026 | 9.77 | 11.80 | 9.77 | 10.94 | 10.94 | 5.38% | 540,924 |
| Jun 1, 2026 | 10.75 | 10.93 | 9.45 | 10.38 | 10.38 | -5.10% | 478,112 |
| May 29, 2026 | 11.13 | 11.48 | 10.66 | 10.94 | 10.94 | -2.22% | 448,213 |
| May 28, 2026 | 12.00 | 12.84 | 10.25 | 11.19 | 11.19 | -10.52% | 946,986 |
| May 27, 2026 | 8.94 | 13.26 | 8.92 | 12.50 | 12.50 | 55.81% | 1,215,594 |
| May 26, 2026 | 8.03 | 9.39 | 7.96 | 8.03 | 8.03 | 0.31% | 208,271 |
| May 25, 2026 | 8.00 | 8.09 | 7.95 | 8.00 | 8.00 | 2.39% | 95,391 |
| May 22, 2026 | 7.61 | 7.93 | 7.60 | 7.81 | 7.81 | 2.50% | 152,469 |
| May 21, 2026 | 7.69 | 7.72 | 7.51 | 7.62 | 7.62 | 1.82% | 55,182 |
| May 20, 2026 | 7.17 | 7.65 | 7.17 | 7.49 | 7.49 | 3.66% | 81,687 |
| May 19, 2026 | 7.35 | 7.43 | 7.11 | 7.22 | 7.22 | -2.43% | 371,967 |
| May 18, 2026 | 7.81 | 8.50 | 7.31 | 7.40 | 7.40 | -7.48% | 425,957 |
| May 15, 2026 | 7.56 | 8.06 | 7.51 | 8.00 | 8.00 | 4.32% | 283,523 |
| May 14, 2026 | 7.70 | 7.75 | 7.53 | 7.67 | 7.67 | 0.68% | 431,892 |
| May 13, 2026 | 7.35 | 7.74 | 7.26 | 7.62 | 7.62 | 5.63% | 323,290 |
| May 12, 2026 | 7.37 | 7.47 | 7.15 | 7.21 | 7.21 | 1.14% | 590,228 |
| May 11, 2026 | 6.83 | 7.33 | 6.80 | 7.13 | 7.13 | 5.07% | 194,173 |
| May 8, 2026 | 6.60 | 6.86 | 6.60 | 6.79 | 6.79 | 1.02% | 83,259 |
| May 7, 2026 | 6.72 | 6.87 | 6.62 | 6.72 | 6.72 | 0.29% | 166,054 |
| May 6, 2026 | 6.48 | 6.79 | 6.39 | 6.70 | 6.70 | 5.38% | 237,390 |
| May 5, 2026 | 6.15 | 6.47 | 6.11 | 6.36 | 6.36 | -0.85% | 38,066 |
| May 4, 2026 | 6.28 | 6.48 | 6.23 | 6.41 | 6.41 | 2.00% | 24,417 |
| Apr 30, 2026 | 6.42 | 6.65 | 6.18 | 6.29 | 6.29 | -7.10% | 96,759 |
| Apr 29, 2026 | 6.75 | 6.89 | 6.59 | 6.77 | 6.77 | -0.06% | 178,082 |
| Apr 28, 2026 | 6.76 | 6.88 | 6.62 | 6.77 | 6.77 | -0.57% | 135,123 |
| Apr 27, 2026 | 6.82 | 7.00 | 6.71 | 6.81 | 6.81 | 1.05% | 176,841 |
| Apr 24, 2026 | 6.62 | 6.93 | 6.62 | 6.74 | 6.74 | 3.25% | 25,375 |
| Apr 23, 2026 | 6.52 | 6.75 | 6.32 | 6.53 | 6.53 | 0.18% | 134,925 |
| Apr 22, 2026 | 6.42 | 6.65 | 6.36 | 6.52 | 6.52 | -0.23% | 44,452 |
| Apr 21, 2026 | 6.38 | 6.77 | 6.38 | 6.53 | 6.53 | 7.66% | 70,043 |
| Apr 20, 2026 | 5.85 | 6.38 | 5.85 | 6.07 | 6.07 | 0.91% | 98,922 |
| Apr 17, 2026 | 5.71 | 6.13 | 5.70 | 6.01 | 6.01 | 6.58% | 68,842 |
| Apr 16, 2026 | 5.50 | 5.68 | 5.43 | 5.64 | 5.64 | 3.41% | 21,439 |
| Apr 15, 2026 | 5.45 | 5.57 | 5.39 | 5.45 | 5.45 | 2.56% | 10,577 |
| Apr 14, 2026 | 5.19 | 5.46 | 5.16 | 5.32 | 5.32 | 2.97% | 30,173 |
| Apr 13, 2026 | 5.05 | 5.19 | 4.90 | 5.17 | 5.17 | -0.96% | 18,512 |
| Apr 10, 2026 | 5.02 | 5.24 | 4.90 | 5.22 | 5.22 | 6.28% | 17,226 |
| Apr 9, 2026 | 4.98 | 5.06 | 4.85 | 4.91 | 4.91 | -2.68% | 9,962 |
| Apr 8, 2026 | 4.99 | 5.13 | 4.77 | 5.04 | 5.04 | 7.73% | 21,185 |
| Apr 7, 2026 | 4.74 | 4.87 | 4.66 | 4.68 | 4.68 | 0.28% | 14,713 |
| Apr 2, 2026 | 4.80 | 4.85 | 4.57 | 4.67 | 4.67 | -3.86% | 6,767 |
| Apr 1, 2026 | 4.90 | 4.97 | 4.79 | 4.85 | 4.85 | 1.59% | 10,599 |