X-FAB Silicon Foundries SE (LON:0ROZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.54
0.00 (0.00%)
Sep 25, 2026, 4:29 PM GMT
LON:0ROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.63 | 6.69 | 6.49 | 6.54 | 6.54 | - | 4,141 |
| Sep 24, 2026 | 6.72 | 6.72 | 6.49 | 6.54 | 6.54 | -2.90% | 7,532 |
| Sep 23, 2026 | 6.81 | 6.90 | 6.57 | 6.74 | 6.74 | -1.39% | 24,363 |
| Sep 22, 2026 | 6.60 | 6.83 | 6.52 | 6.83 | 6.83 | 3.96% | 10,747 |
| Sep 21, 2026 | 6.32 | 6.66 | 6.28 | 6.57 | 6.57 | 6.73% | 16,376 |
| Sep 18, 2026 | 6.14 | 6.31 | 6.07 | 6.16 | 6.16 | 2.67% | 30,433 |
| Sep 17, 2026 | 6.02 | 6.14 | 5.92 | 6.00 | 6.00 | 0.11% | 33,231 |
| Sep 16, 2026 | 5.89 | 6.05 | 5.86 | 5.99 | 5.99 | 4.40% | 18,261 |
| Sep 15, 2026 | 5.75 | 5.89 | 5.69 | 5.74 | 5.74 | 0.65% | 16,258 |
| Sep 14, 2026 | 5.93 | 5.99 | 5.67 | 5.70 | 5.70 | -8.06% | 62,835 |
| Sep 11, 2026 | 6.15 | 6.26 | 6.09 | 6.20 | 6.20 | 0.08% | 8,336 |
| Sep 10, 2026 | 6.19 | 6.29 | 6.13 | 6.20 | 6.20 | 1.24% | 16,037 |
| Sep 9, 2026 | 6.46 | 6.46 | 6.07 | 6.12 | 6.12 | -3.12% | 13,437 |
| Sep 8, 2026 | 6.36 | 6.38 | 6.21 | 6.32 | 6.32 | 2.18% | 22,016 |
| Sep 7, 2026 | 6.11 | 6.36 | 6.06 | 6.18 | 6.18 | 2.46% | 28,307 |
| Sep 4, 2026 | 5.98 | 6.09 | 5.97 | 6.03 | 6.03 | 1.29% | 7,151 |
| Sep 3, 2026 | 5.86 | 6.05 | 5.82 | 5.96 | 5.96 | 1.46% | 33,989 |
| Sep 2, 2026 | 5.80 | 5.93 | 5.78 | 5.87 | 5.87 | -0.05% | 40,246 |
| Sep 1, 2026 | 6.10 | 6.22 | 5.77 | 5.87 | 5.87 | -4.51% | 58,560 |
| Aug 31, 2026 | 6.12 | 6.24 | 6.04 | 6.15 | 6.15 | -1.60% | 52,508 |
| Aug 28, 2026 | 6.29 | 6.46 | 6.17 | 6.25 | 6.25 | 0.14% | 57,483 |
| Aug 27, 2026 | 6.12 | 6.32 | 6.11 | 6.24 | 6.24 | 2.99% | 11,157 |
| Aug 26, 2026 | 6.04 | 6.15 | 5.96 | 6.06 | 6.06 | 0.15% | 11,659 |
| Aug 25, 2026 | 5.90 | 6.15 | 5.82 | 6.05 | 6.05 | 5.20% | 37,616 |
| Aug 24, 2026 | 5.90 | 5.99 | 5.69 | 5.75 | 5.75 | -3.78% | 32,542 |
| Aug 21, 2026 | 5.96 | 6.18 | 5.90 | 5.98 | 5.98 | 3.37% | 15,589 |
| Aug 20, 2026 | 6.17 | 6.17 | 5.76 | 5.78 | 5.78 | -2.57% | 146,718 |
| Aug 19, 2026 | 6.23 | 6.23 | 5.86 | 5.94 | 5.94 | -5.15% | 67,781 |
| Aug 18, 2026 | 6.57 | 6.69 | 6.21 | 6.26 | 6.26 | -6.41% | 35,549 |
| Aug 17, 2026 | 6.87 | 6.98 | 6.59 | 6.69 | 6.69 | -1.51% | 26,108 |
| Aug 14, 2026 | 6.85 | 6.91 | 6.68 | 6.79 | 6.79 | -2.97% | 81,733 |
| Aug 13, 2026 | 7.09 | 7.18 | 6.95 | 7.00 | 7.00 | -1.85% | 65,499 |
| Aug 12, 2026 | 7.18 | 7.28 | 7.08 | 7.13 | 7.13 | 0.56% | 12,342 |
| 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 |