X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
5.60
+0.40 (7.69%)
At close: Nov 9, 2026
XFABF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | 1,100 |
| Nov 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -7.14% | 2,721 |
| Nov 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 650 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 108 |
| Nov 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 1,000 |
| Oct 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 600 |
| Oct 15, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -16.67% | 2,680 |
| Oct 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 920 |
| Sep 29, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | 2.86% | 693 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 2,000 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,000 |
| Sep 9, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 5.22% | 1,980 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 400 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 150 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 100 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 144 |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.59% | 1,500 |
| Aug 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 120 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 1,000 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 6,000 |
| Aug 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 9,360 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 3,005 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 1,200 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -16.67% | 11,000 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 20.00% | 1,000 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.61% | 2,504 |
| Aug 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 18.67% | 1,003 |
| Aug 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 3,000 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -3.57% | 14,950 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.30 | 7.00 | 7.00 | - | 3,557 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -13.58% | 370 |
| Jul 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.43% | 2,459 |
| Jul 16, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 0.57% | 285 |
| Jul 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 407 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2,131 |
| Jul 8, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | - | 5,600 |
| Jul 7, 2026 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | 1.16% | 2,500 |
| Jul 6, 2026 | 8.18 | 8.60 | 8.18 | 8.60 | 8.60 | 7.50% | 6,452 |
| Jul 2, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -11.11% | 3,499 |
| Jun 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11,135 |
| Jun 29, 2026 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -8.63% | 1,395 |
| Jun 25, 2026 | 10.00 | 10.00 | 8.95 | 9.85 | 9.85 | -6.19% | 5,162 |
| Jun 24, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.85% | 2,510 |
| Jun 23, 2026 | 11.15 | 11.16 | 10.59 | 10.59 | 10.59 | -5.02% | 4,148 |
| Jun 22, 2026 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | 0.63% | 1,280 |
| Jun 18, 2026 | 11.20 | 11.20 | 11.08 | 11.08 | 11.08 | -1.07% | 16,668 |
| Jun 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 2,883 |
| Jun 16, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 1,633 |
| Jun 15, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 4.76% | 687 |