X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
7.69
0.00 (0.00%)
Sep 8, 2025, 8:00 PM EDT
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 10 |
| Sep 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 4, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 13 |
| Sep 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 2, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -6.58% | 250 |
| Aug 29, 2025 | 8.28 | 8.28 | 8.20 | 8.23 | 8.23 | 0.39% | 550 |
| Aug 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.24% | 238 |
| Aug 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Aug 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 40 |
| Aug 22, 2025 | 8.30 | 8.48 | 8.30 | 8.48 | 8.48 | 2.17% | 850 |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.72% | 100 |
| Aug 19, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -1.86% | 260 |
| Aug 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,500 |
| Aug 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 13, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 2.99% | 467 |
| Aug 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 11, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.21% | 700 |
| Aug 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.10% | 100 |
| Aug 7, 2025 | 8.28 | 8.28 | 8.08 | 8.08 | 8.08 | -1.70% | 200 |
| Aug 6, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% | 400 |
| 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 | - | - |