X-FAB Silicon Foundries SE (XFABF)
OTCMKTS
· Delayed Price · Currency is USD
5.90
+1.40 (31.11%)
May 15, 2025, 4:00 PM EDT
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 4 |
| Mar 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.18% | 1,375 |
| Mar 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Mar 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.22% | 1,010 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.21% | 200 |
| Mar 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Mar 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Mar 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.96% | 2,391 |
| Mar 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.18% | 700 |
| Mar 19, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 3.99% | 1,000 |
| Mar 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 14, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 3.70% | 15,000 |
| Mar 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.36% | 120 |
| Mar 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.00% | 1,000 |
| Mar 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |