X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
8.12
+0.62 (8.27%)
Aug 1, 2025, 9:30 AM EDT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.27% | 400 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 2,000 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | 300 |
| Jul 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.41% | 300 |
| Jul 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -5.69% | 100 |
| Jul 23, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Jul 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 36 |
| Jul 21, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Jul 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Jul 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.98% | 500 |
| Jul 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Jul 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 7 |
| Jul 14, 2025 | 7.89 | 8.07 | 7.89 | 8.07 | 8.07 | 3.07% | 1,500 |
| Jul 11, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.49% | 400 |
| Jul 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Jul 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 5 |
| Jul 8, 2025 | 7.61 | 8.03 | 7.61 | 8.03 | 8.03 | 1.52% | 2,233 |
| Jul 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Jul 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 6 |
| Jul 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Jul 1, 2025 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 0.96% | 450 |
| Jun 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Jun 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.89% | 2,033 |
| Jun 26, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 13.42% | 250 |
| Jun 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 38 |
| 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 |