X-FAB Silicon Foundries SE (XFABF)
OTCMKTS
· Delayed Price · Currency is USD
7.91
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |