X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.19
+0.10 (1.36%)
Aug 12, 2026, 5:03 PM GMT
LON:0ROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.18 | 7.22 | 7.11 | 7.20 | - | 1.54% | 3,745 |
| Aug 11, 2026 | 6.97 | 7.17 | 6.93 | 7.09 | 7.09 | -1.41% | 18,412 |
| Aug 10, 2026 | 6.97 | 7.29 | 6.95 | 7.19 | 7.19 | 2.55% | 67,721 |
| Aug 7, 2026 | 6.89 | 7.09 | 6.85 | 7.01 | 7.01 | 3.63% | 26,150 |
| Aug 6, 2026 | 6.81 | 6.89 | 6.58 | 6.77 | 6.77 | -1.21% | 27,802 |
| Aug 5, 2026 | 6.80 | 6.98 | 6.73 | 6.85 | 6.85 | 0.39% | 16,201 |
| Aug 4, 2026 | 6.54 | 6.90 | 6.54 | 6.82 | 6.82 | 9.99% | 40,238 |
| Aug 3, 2026 | 6.57 | 6.63 | 6.07 | 6.20 | 6.20 | -6.91% | 48,141 |
| Jul 31, 2026 | 6.78 | 6.97 | 6.33 | 6.66 | 6.66 | 3.23% | 92,908 |
| Jul 30, 2026 | 6.25 | 6.78 | 6.21 | 6.46 | 6.46 | -0.57% | 65,618 |
| Jul 29, 2026 | 6.45 | 6.69 | 6.33 | 6.49 | 6.49 | 2.01% | 92,475 |
| Jul 28, 2026 | 6.67 | 6.76 | 6.30 | 6.37 | 6.37 | -7.80% | 89,760 |
| Jul 27, 2026 | 7.08 | 7.18 | 6.71 | 6.90 | 6.90 | -0.51% | 57,271 |
| Jul 24, 2026 | 7.19 | 7.24 | 6.91 | 6.94 | 6.94 | -6.66% | 14,289 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.17 | 7.43 | 7.43 | -0.55% | 17,423 |
| Jul 22, 2026 | 7.38 | 7.56 | 7.30 | 7.48 | 7.48 | 0.34% | 14,380 |
| Jul 21, 2026 | 7.11 | 7.52 | 7.04 | 7.45 | 7.45 | 7.59% | 34,850 |
| Jul 20, 2026 | 7.16 | 7.16 | 6.84 | 6.92 | 6.92 | -1.78% | 39,186 |
| Jul 17, 2026 | 7.24 | 7.35 | 6.93 | 7.05 | 7.05 | -9.38% | 80,247 |
| Jul 16, 2026 | 8.00 | 8.23 | 7.51 | 7.78 | 7.78 | -6.12% | 66,951 |
| Jul 15, 2026 | 8.25 | 8.41 | 8.16 | 8.29 | 8.29 | 2.10% | 17,140 |
| Jul 14, 2026 | 7.89 | 8.30 | 7.84 | 8.12 | 8.12 | 1.26% | 38,604 |
| Jul 13, 2026 | 7.74 | 8.10 | 7.56 | 8.02 | 8.02 | 2.66% | 35,413 |
| Jul 10, 2026 | 7.98 | 7.98 | 7.71 | 7.81 | 7.81 | -1.10% | 33,693 |
| Jul 9, 2026 | 7.70 | 8.02 | 7.70 | 7.90 | 7.90 | 5.20% | 56,903 |
| Jul 8, 2026 | 7.71 | 7.88 | 7.36 | 7.51 | 7.51 | -9.34% | 116,951 |
| Jul 7, 2026 | 8.47 | 8.59 | 7.80 | 8.28 | 8.28 | -5.99% | 200,599 |
| Jul 6, 2026 | 8.33 | 9.00 | 8.17 | 8.81 | 8.81 | 16.18% | 174,213 |
| Jul 3, 2026 | 7.35 | 7.94 | 7.34 | 7.58 | 7.58 | 4.39% | 61,373 |
| Jul 2, 2026 | 7.45 | 7.74 | 7.22 | 7.26 | 7.26 | -8.62% | 57,247 |
| Jul 1, 2026 | 7.85 | 8.22 | 7.69 | 7.95 | 7.95 | -1.26% | 120,633 |
| Jun 30, 2026 | 8.18 | 8.30 | 7.90 | 8.05 | 8.05 | -2.17% | 62,310 |
| Jun 29, 2026 | 8.22 | 8.44 | 7.88 | 8.23 | 8.22 | 0.36% | 104,365 |
| Jun 26, 2026 | 8.10 | 8.27 | 7.97 | 8.20 | 8.19 | -1.20% | 81,844 |
| Jun 25, 2026 | 9.29 | 9.29 | 8.13 | 8.29 | 8.29 | -6.34% | 178,204 |
| Jun 24, 2026 | 9.54 | 9.60 | 8.77 | 8.86 | 8.86 | -7.65% | 194,540 |
| Jun 23, 2026 | 9.28 | 10.00 | 8.81 | 9.59 | 9.59 | 3.05% | 255,766 |
| Jun 22, 2026 | 9.40 | 9.55 | 9.19 | 9.31 | 9.31 | -1.10% | 107,783 |
| Jun 19, 2026 | 9.29 | 9.61 | 8.98 | 9.41 | 9.41 | -2.23% | 147,938 |
| Jun 18, 2026 | 9.64 | 9.96 | 9.42 | 9.62 | 9.62 | 0.53% | 136,352 |
| Jun 17, 2026 | 9.90 | 9.99 | 9.41 | 9.57 | 9.57 | -4.30% | 187,192 |
| Jun 16, 2026 | 10.10 | 10.30 | 9.70 | 10.00 | 10.00 | -2.32% | 143,106 |
| Jun 15, 2026 | 10.48 | 10.67 | 9.90 | 10.24 | 10.24 | 1.28% | 220,215 |
| Jun 12, 2026 | 9.96 | 10.27 | 9.44 | 10.11 | 10.11 | 6.67% | 157,158 |
| 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% | 240,010 |
| Jun 4, 2026 | 11.66 | 11.69 | 10.13 | 10.51 | 10.51 | -11.64% | 451,846 |