X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
11.08
-0.12 (-1.07%)
Jun 18, 2026, 4:00 PM EST
XFABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 5.00% | 53,903 |
| Jun 11, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 19,380 |
| Jun 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 2,226 |
| Jun 9, 2026 | 12.00 | 12.50 | 10.50 | 11.00 | 11.00 | -15.06% | 15,993 |
| Jun 8, 2026 | 13.00 | 14.10 | 12.95 | 12.95 | 12.95 | 23.33% | 14,954 |
| Jun 5, 2026 | 14.50 | 14.50 | 10.25 | 10.50 | 10.50 | -38.20% | 8,986 |
| Jun 4, 2026 | 15.00 | 16.99 | 12.50 | 16.99 | 16.99 | 20.07% | 10,422 |
| Jun 3, 2026 | 16.00 | 17.05 | 13.80 | 14.15 | 14.15 | -11.56% | 35,055 |
| Jun 2, 2026 | 13.25 | 16.00 | 13.25 | 16.00 | 16.00 | 33.33% | 27,588 |
| Jun 1, 2026 | 12.80 | 14.10 | 12.00 | 12.00 | 12.00 | -5.88% | 7,083 |
| May 29, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | -8.93% | 4,807 |
| May 28, 2026 | 14.00 | 15.00 | 13.80 | 14.00 | 14.00 | -6.67% | 16,646 |
| May 27, 2026 | 15.50 | 17.05 | 13.80 | 15.00 | 15.00 | 66.67% | 117,330 |
| May 22, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 11.11% | 600 |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | 100 |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 10.71% | 100 |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.09% | 4,000 |
| May 6, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | 4.76% | 3,200 |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.52% | 100 |
| Apr 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -8.35% | 388 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
| Apr 27, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 2,000 |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3,500 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | 25,105 |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 48.99% | 12,888 |
| Apr 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.93% | 100 |
| Apr 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.43% | 250 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.82% | 200 |
| 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 |