X-FAB Silicon Foundries SE (XFABF)
OTCMKTS · Delayed Price · Currency is USD
8.01
+1.26 (18.67%)
At close: Aug 11, 2026
XFABF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |