X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.19 (-3.34%)
At close: Mar 26, 2026
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.34% | 500 |
| Mar 25, 2026 | 5.70 | 5.73 | 5.69 | 5.69 | 5.69 | 7.36% | 2,900 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 170 |
| Mar 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.16% | 1,000 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.52% | 500 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.54 | 5.60 | 5.60 | 1.45% | 3,100 |
| Feb 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.14% | 500 |
| Feb 17, 2026 | 5.16 | 5.32 | 5.16 | 5.25 | 5.25 | -1.50% | 5,600 |
| Feb 13, 2026 | 5.40 | 5.41 | 5.33 | 5.33 | 5.33 | -0.74% | 4,255 |
| Feb 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.87% | 300 |
| Feb 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -6.17% | 1,000 |
| Feb 3, 2026 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | -10.41% | 1,100 |
| Jan 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.61% | 1,000 |
| Jan 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 300 |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | 1,000 |
| Jan 21, 2026 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 1.29% | 1,100 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 200 |
| Jan 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.20% | 200 |
| Jan 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.48% | 675 |
| Jan 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.86% | 550 |
| Jan 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.53% | 169 |
| Dec 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.46% | 1,100 |
| Dec 26, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 0.89% | 500 |
| Dec 19, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -4.13% | 469 |
| Dec 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.08% | 100 |
| Dec 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.69% | 1,000 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.45% | 200 |
| Dec 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 10.96% | 150 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -5.97% | 500 |
| Nov 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.73% | 2,169 |
| Nov 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.77% | 200 |
| Nov 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -14.80% | 1,000 |
| Nov 3, 2025 | 5.97 | 6.15 | 5.97 | 6.15 | 6.15 | -3.91% | 3,300 |
| Oct 31, 2025 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | -17.42% | 2,000 |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 500 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.75% | 200 |
| Oct 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.18% | 351 |
| Oct 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.62% | 101 |
| Oct 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -4.42% | 400 |