X-FAB Silicon Foundries SE (XFABF)
OTCMKTS
· Delayed Price · Currency is USD
6.59
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 10, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.11% | 400 |
| Jun 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.85% | 200 |
| Jun 6, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Jun 5, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.33% | 1,000 |
| Jun 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.80% | 510 |
| Jun 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 2, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| May 30, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| May 29, 2025 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 4.47% | 1,540 |
| May 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 5 |
| May 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 7 |
| May 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.17% | 15,000 |
| May 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.19% | 100 |
| May 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| May 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 25 |
| May 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 1,004 |
| May 13, 2025 | 5.88 | 6.05 | 5.88 | 6.05 | 6.05 | 5.77% | 1,200 |
| May 12, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.38% | 200 |
| May 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.05% | 717 |
| May 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.35% | 200 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4 |
| May 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 98 |
| Apr 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.93% | 119 |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.01% | 300 |
| Apr 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 7.90% | 1,000 |
| Apr 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 7.98% | 1,700 |
| Apr 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 20 |
| Apr 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 25.93% | 100 |
| Apr 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 25 |
| Apr 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 9, 2025 | 3.81 | 3.81 | 3.59 | 3.64 | 3.64 | -4.61% | 2,344 |
| Apr 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.85% | 172 |
| Apr 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -11.40% | 131 |
| Apr 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Apr 2, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.48% | 845 |