X-FAB Silicon Foundries SE (LON:0ROZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.11
+0.05 (0.99%)
Nov 10, 2026, 4:29 PM GMT
LON:0ROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.19 | 5.27 | 5.06 | 5.11 | 5.11 | 0.99% | 7,664 |
| Nov 9, 2026 | 5.00 | 5.09 | 4.82 | 5.06 | 5.06 | 4.18% | 19,498 |
| Nov 6, 2026 | 4.76 | 4.95 | 4.71 | 4.85 | 4.85 | 2.71% | 49,590 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.64 | 4.72 | 4.72 | -6.46% | 135,374 |
| Nov 4, 2026 | 5.20 | 5.29 | 5.01 | 5.05 | 5.05 | -3.35% | 16,998 |
| Nov 3, 2026 | 5.10 | 5.36 | 5.08 | 5.23 | 5.23 | -1.55% | 27,792 |
| Nov 2, 2026 | 5.25 | 5.42 | 5.17 | 5.31 | 5.31 | 0.52% | 71,194 |
| Oct 30, 2026 | 5.10 | 5.50 | 5.03 | 5.28 | 5.28 | -6.55% | 10,338 |
| Oct 29, 2026 | 5.39 | 5.65 | 5.38 | 5.65 | 5.65 | 3.10% | 40,038 |
| Oct 28, 2026 | 5.57 | 5.60 | 5.40 | 5.48 | 5.48 | 0.64% | 46,192 |
| Oct 27, 2026 | 5.23 | 5.46 | 5.19 | 5.45 | 5.45 | 4.61% | 3,959 |
| Oct 26, 2026 | 5.19 | 5.21 | 4.98 | 5.21 | 5.21 | 3.07% | 12,027 |
| Oct 23, 2026 | 5.26 | 5.30 | 4.98 | 5.05 | 5.05 | -1.94% | 32,767 |
| Oct 22, 2026 | 5.29 | 5.35 | 5.13 | 5.15 | 5.15 | -4.63% | 39,780 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.29 | 5.40 | 5.40 | 1.12% | 19,840 |
| Oct 20, 2026 | 5.33 | 5.39 | 5.16 | 5.34 | 5.34 | -1.57% | 9,854 |
| Oct 19, 2026 | 5.50 | 5.60 | 5.36 | 5.43 | 5.43 | -2.43% | 27,227 |
| Oct 16, 2026 | 5.78 | 5.78 | 5.51 | 5.56 | 5.56 | 0.36% | 14,628 |
| Oct 15, 2026 | 5.57 | 5.61 | 5.36 | 5.54 | 5.54 | -4.94% | 32,905 |
| Oct 14, 2026 | 5.74 | 5.95 | 5.73 | 5.83 | 5.83 | 0.83% | 21,782 |
| Oct 13, 2026 | 5.93 | 5.95 | 5.70 | 5.78 | 5.78 | -3.51% | 20,480 |
| Oct 12, 2026 | 6.16 | 6.20 | 5.96 | 5.99 | 5.99 | -3.70% | 23,101 |
| Oct 9, 2026 | 6.21 | 6.42 | 6.19 | 6.22 | 6.22 | 0.08% | 19,674 |
| Oct 8, 2026 | 6.38 | 6.40 | 6.21 | 6.22 | 6.22 | -4.24% | 9,957 |
| Oct 7, 2026 | 6.58 | 6.71 | 6.40 | 6.49 | 6.49 | -5.39% | 13,237 |
| Oct 6, 2026 | 6.86 | 7.04 | 6.79 | 6.86 | 6.86 | -0.87% | 10,326 |
| Oct 5, 2026 | 7.00 | 7.18 | 6.84 | 6.92 | 6.92 | -1.07% | 13,794 |
| Oct 2, 2026 | 6.89 | 7.02 | 6.71 | 7.00 | 7.00 | 3.02% | 30,460 |
| Oct 1, 2026 | 6.98 | 7.07 | 6.67 | 6.79 | 6.79 | -0.95% | 6,726 |
| Sep 30, 2026 | 7.13 | 7.15 | 6.80 | 6.86 | 6.86 | -0.72% | 14,784 |
| Sep 29, 2026 | 6.48 | 7.04 | 6.44 | 6.91 | 6.91 | 8.40% | 31,696 |
| Sep 28, 2026 | 6.34 | 6.49 | 6.30 | 6.37 | 6.37 | -2.60% | 15,247 |
| Sep 25, 2026 | 6.63 | 6.69 | 6.49 | 6.54 | 6.54 | - | 4,140 |
| 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% | 24,364 |
| Sep 22, 2026 | 6.60 | 6.83 | 6.52 | 6.83 | 6.83 | 3.96% | 11,965 |
| Sep 21, 2026 | 6.32 | 6.66 | 6.28 | 6.57 | 6.57 | 6.73% | 16,378 |
| 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 |