X-FAB Silicon Foundries SE (0ROZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.70 | 7.01 | 6.57 | 6.57 | 6.57 | 9,418 |
| 24 Apr 2024 | 6.84 | 7.14 | 6.84 | 7.06 | 7.06 | 83,626 |
| 23 Apr 2024 | 6.66 | 6.66 | 6.51 | 6.56 | 6.56 | 19,845 |
| 22 Apr 2024 | 6.51 | 6.65 | 6.49 | 6.60 | 6.60 | 39,067 |
| 19 Apr 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | 33,228 |
| 18 Apr 2024 | 6.85 | 6.88 | 6.78 | 6.85 | 6.85 | 22,020 |
| 17 Apr 2024 | 6.76 | 6.93 | 6.76 | 6.91 | 6.91 | 36,031 |
| 16 Apr 2024 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | 41,836 |
| 15 Apr 2024 | 7.03 | 7.09 | 6.93 | 6.96 | 6.96 | 20,503 |
| 12 Apr 2024 | 7.20 | 7.26 | 7.03 | 7.23 | 7.23 | 14,815 |
| 11 Apr 2024 | 7.16 | 7.20 | 7.10 | 7.16 | 7.16 | 25,439 |
| 10 Apr 2024 | 7.18 | 7.24 | 7.09 | 7.16 | 7.16 | 25,786 |
| 09 Apr 2024 | 6.89 | 7.09 | 6.88 | 7.01 | 7.01 | 33,291 |
| 08 Apr 2024 | 6.88 | 6.92 | 6.86 | 6.88 | 6.88 | 26,719 |
| 05 Apr 2024 | 6.85 | 6.89 | 6.80 | 6.82 | 6.82 | 28,814 |
| 04 Apr 2024 | 6.92 | 6.99 | 6.89 | 6.92 | 6.92 | 51,258 |
| 03 Apr 2024 | 7.01 | 7.02 | 6.91 | 6.98 | 6.98 | 53,623 |
| 02 Apr 2024 | 7.09 | 7.11 | 6.99 | 7.01 | 7.01 | 39,749 |
| 28 Mar 2024 | 7.03 | 7.18 | 6.90 | 7.08 | 7.08 | 58,135 |
| 27 Mar 2024 | 7.14 | 7.14 | 7.04 | 7.09 | 7.09 | 45,210 |
| 26 Mar 2024 | 7.14 | 7.17 | 7.08 | 7.17 | 7.17 | 20,307 |
| 25 Mar 2024 | 7.05 | 7.17 | 7.05 | 7.11 | 7.11 | 32,946 |
| 22 Mar 2024 | 7.09 | 7.12 | 7.00 | 7.06 | 7.06 | 18,141 |
| 21 Mar 2024 | 7.00 | 7.09 | 6.97 | 7.03 | 7.03 | 42,238 |
| 20 Mar 2024 | 7.05 | 7.05 | 6.79 | 6.82 | 6.82 | 44,170 |
| 19 Mar 2024 | 7.13 | 7.13 | 6.95 | 6.96 | 6.96 | 29,788 |
| 18 Mar 2024 | 7.09 | 7.17 | 7.04 | 7.10 | 7.10 | 34,448 |
| 15 Mar 2024 | 7.25 | 7.25 | 6.97 | 6.99 | 6.99 | 10,234 |
| 14 Mar 2024 | 7.45 | 7.45 | 7.25 | 7.34 | 7.34 | 20,678 |
| 13 Mar 2024 | 7.60 | 7.71 | 7.41 | 7.41 | 7.41 | 58,771 |
| 12 Mar 2024 | 7.43 | 7.57 | 7.37 | 7.51 | 7.51 | 3,869 |
| 11 Mar 2024 | 7.41 | 7.49 | 7.32 | 7.41 | 7.41 | 27,356 |
| 08 Mar 2024 | 7.88 | 7.88 | 7.53 | 7.74 | 7.74 | 4,770 |
| 07 Mar 2024 | 7.65 | 7.80 | 7.49 | 7.72 | 7.72 | 176,693 |
| 06 Mar 2024 | 7.57 | 7.70 | 7.57 | 7.63 | 7.63 | 35,546 |
| 05 Mar 2024 | 7.34 | 7.53 | 7.34 | 7.48 | 7.48 | 28,663 |
| 04 Mar 2024 | 7.49 | 7.55 | 7.39 | 7.49 | 7.49 | 31,168 |
| 01 Mar 2024 | 7.28 | 7.49 | 7.25 | 7.38 | 7.38 | 31,673 |
| 29 Feb 2024 | 7.32 | 7.34 | 7.19 | 7.21 | 7.21 | 35,174 |
| 28 Feb 2024 | 7.56 | 7.57 | 7.35 | 7.46 | 7.46 | 24,297 |
| 27 Feb 2024 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 36,364 |
| 26 Feb 2024 | 7.22 | 7.38 | 7.11 | 7.23 | 7.23 | 26,902 |
| 23 Feb 2024 | 7.43 | 7.43 | 7.23 | 7.28 | 7.28 | 41,550 |
| 22 Feb 2024 | 7.66 | 7.73 | 7.44 | 7.64 | 7.64 | 30,128 |
| 21 Feb 2024 | 7.42 | 7.47 | 7.27 | 7.43 | 7.43 | 37,435 |
| 20 Feb 2024 | 7.45 | 7.48 | 7.28 | 7.43 | 7.43 | 48,364 |
| 19 Feb 2024 | 7.54 | 7.61 | 7.50 | 7.52 | 7.52 | 31,203 |
| 16 Feb 2024 | 7.72 | 7.79 | 7.64 | 7.71 | 7.71 | 25,495 |
| 15 Feb 2024 | 7.47 | 7.72 | 7.47 | 7.64 | 7.64 | 25,746 |
| 14 Feb 2024 | 7.46 | 7.55 | 7.37 | 7.50 | 7.50 | 46,252 |
| 13 Feb 2024 | 7.72 | 7.80 | 7.43 | 7.50 | 7.50 | 65,789 |
| 12 Feb 2024 | 7.84 | 7.95 | 7.76 | 7.80 | 7.80 | 81,077 |
| 09 Feb 2024 | 7.91 | 8.20 | 7.37 | 7.82 | 7.82 | 177,915 |
| 08 Feb 2024 | 8.84 | 9.02 | 8.78 | 8.88 | 8.88 | 16,339 |
| 07 Feb 2024 | 8.94 | 8.94 | 8.72 | 8.78 | 8.78 | 14,039 |
| 06 Feb 2024 | 9.16 | 9.16 | 8.85 | 8.89 | 8.89 | 12,493 |
| 05 Feb 2024 | 8.96 | 9.26 | 8.96 | 9.22 | 9.22 | 19,075 |
| 02 Feb 2024 | 8.82 | 9.00 | 8.82 | 8.98 | 8.98 | 3,699 |
| 01 Feb 2024 | 8.88 | 9.07 | 8.88 | 8.99 | 8.99 | 1,105 |
| 31 Jan 2024 | 9.02 | 9.05 | 8.94 | 8.99 | 8.99 | 15,847 |
| 30 Jan 2024 | 9.09 | 9.15 | 9.02 | 9.07 | 9.07 | 13,516 |
| 29 Jan 2024 | 9.26 | 9.26 | 9.10 | 9.11 | 9.11 | 8,867 |
| 26 Jan 2024 | 9.13 | 9.30 | 9.08 | 9.15 | 9.15 | 8,753 |
| 25 Jan 2024 | 9.39 | 9.44 | 9.00 | 9.28 | 9.28 | 29,240 |
| 24 Jan 2024 | 9.49 | 9.50 | 9.32 | 9.37 | 9.37 | 21,578 |
| 23 Jan 2024 | 9.40 | 9.40 | 9.19 | 9.30 | 9.30 | 7,991 |
| 22 Jan 2024 | 9.35 | 9.43 | 9.31 | 9.34 | 9.34 | 7,041 |
| 19 Jan 2024 | 9.28 | 9.30 | 9.19 | 9.25 | 9.25 | 11,618 |
| 18 Jan 2024 | 9.16 | 9.22 | 9.03 | 9.15 | 9.15 | 7,363 |
| 17 Jan 2024 | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | 13,147 |
| 16 Jan 2024 | 9.18 | 9.21 | 9.18 | 9.20 | 9.20 | 5,118 |
| 15 Jan 2024 | 9.35 | 9.35 | 9.22 | 9.24 | 9.24 | 6,525 |
| 12 Jan 2024 | 9.22 | 9.38 | 9.20 | 9.20 | 9.20 | 14,450 |
| 11 Jan 2024 | 9.40 | 9.40 | 9.11 | 9.20 | 9.20 | 10,825 |
| 10 Jan 2024 | 9.35 | 9.37 | 9.23 | 9.27 | 9.27 | 12,479 |
| 09 Jan 2024 | 9.24 | 9.63 | 9.24 | 9.34 | 9.34 | 23,221 |
| 08 Jan 2024 | 9.50 | 9.56 | 9.39 | 9.51 | 9.51 | 15,325 |
| 05 Jan 2024 | 9.21 | 9.40 | 9.13 | 9.29 | 9.29 | 11,042 |
| 04 Jan 2024 | 9.73 | 9.73 | 9.40 | 9.41 | 9.41 | 15,620 |
| 03 Jan 2024 | 9.97 | 9.97 | 9.60 | 9.68 | 9.68 | 13,670 |
| 02 Jan 2024 | 10.40 | 10.40 | 9.99 | 10.10 | 10.10 | 24,820 |
| 29 Dec 2023 | 10.32 | 10.37 | 10.18 | 10.26 | 10.26 | 7,811 |
| 28 Dec 2023 | 10.36 | 10.39 | 10.34 | 10.35 | 10.35 | 8,466 |
| 27 Dec 2023 | 10.35 | 10.47 | 10.30 | 10.38 | 10.38 | 9,118 |
| 22 Dec 2023 | 10.26 | 10.37 | 10.26 | 10.31 | 10.31 | 11,184 |
| 21 Dec 2023 | 10.28 | 10.30 | 10.10 | 10.29 | 10.29 | 14,239 |
| 20 Dec 2023 | 10.33 | 10.35 | 10.09 | 10.31 | 10.31 | 13,374 |
| 19 Dec 2023 | 10.35 | 10.39 | 10.33 | 10.33 | 10.33 | 17,899 |
| 18 Dec 2023 | 10.36 | 10.36 | 10.03 | 10.09 | 10.09 | 19,007 |
| 15 Dec 2023 | 10.16 | 10.44 | 10.13 | 10.33 | 10.33 | 28,890 |
| 14 Dec 2023 | 10.00 | 10.18 | 10.00 | 10.14 | 10.14 | 11,980 |
| 13 Dec 2023 | 9.94 | 9.94 | 9.73 | 9.82 | 9.82 | 12,463 |
| 12 Dec 2023 | 10.09 | 10.09 | 9.93 | 9.95 | 9.95 | 11,125 |
| 11 Dec 2023 | 10.16 | 10.20 | 10.00 | 10.17 | 10.17 | 14,765 |
| 08 Dec 2023 | 10.00 | 10.22 | 10.00 | 10.09 | 10.09 | 17,347 |
| 07 Dec 2023 | 9.98 | 10.03 | 9.82 | 10.00 | 10.00 | 17,549 |
| 06 Dec 2023 | 10.08 | 10.12 | 10.00 | 10.10 | 10.10 | 9,851 |
| 05 Dec 2023 | 9.87 | 10.10 | 9.87 | 10.10 | 10.10 | 12,188 |
| 04 Dec 2023 | 10.32 | 10.32 | 9.91 | 10.03 | 10.03 | 12,618 |
| 01 Dec 2023 | 10.63 | 10.63 | 10.32 | 10.43 | 10.43 | 22,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.