X-FAB Silicon Foundries SE (XFAB.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:57AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.73 | 6.74 | 6.62 | 6.69 | 6.69 | 116,193 |
| 18 Apr 2024 | 6.87 | 6.88 | 6.80 | 6.82 | 6.82 | 81,538 |
| 17 Apr 2024 | 6.80 | 6.94 | 6.76 | 6.85 | 6.85 | 203,878 |
| 16 Apr 2024 | 6.85 | 6.88 | 6.70 | 6.84 | 6.84 | 290,405 |
| 15 Apr 2024 | 7.01 | 7.10 | 6.91 | 6.93 | 6.93 | 178,567 |
| 12 Apr 2024 | 7.22 | 7.32 | 7.02 | 7.03 | 7.03 | 148,912 |
| 11 Apr 2024 | 7.16 | 7.22 | 7.09 | 7.17 | 7.17 | 77,985 |
| 10 Apr 2024 | 7.14 | 7.26 | 7.08 | 7.16 | 7.16 | 194,247 |
| 09 Apr 2024 | 6.89 | 7.09 | 6.86 | 7.03 | 7.03 | 262,989 |
| 08 Apr 2024 | 6.89 | 6.92 | 6.85 | 6.90 | 6.90 | 107,519 |
| 05 Apr 2024 | 6.80 | 6.89 | 6.79 | 6.86 | 6.86 | 196,702 |
| 04 Apr 2024 | 6.99 | 7.00 | 6.87 | 6.93 | 6.93 | 187,034 |
| 03 Apr 2024 | 7.00 | 7.03 | 6.87 | 6.99 | 6.99 | 257,645 |
| 02 Apr 2024 | 7.06 | 7.13 | 6.96 | 7.00 | 7.00 | 271,890 |
| 28 Mar 2024 | 7.06 | 7.14 | 6.86 | 7.01 | 7.01 | 250,495 |
| 27 Mar 2024 | 7.09 | 7.14 | 7.04 | 7.14 | 7.14 | 109,696 |
| 26 Mar 2024 | 7.09 | 7.21 | 7.07 | 7.09 | 7.09 | 132,637 |
| 25 Mar 2024 | 7.05 | 7.18 | 7.04 | 7.09 | 7.09 | 171,785 |
| 22 Mar 2024 | 7.05 | 7.12 | 6.99 | 7.03 | 7.03 | 93,412 |
| 21 Mar 2024 | 7.00 | 7.10 | 6.93 | 7.09 | 7.09 | 222,978 |
| 20 Mar 2024 | 6.93 | 6.97 | 6.79 | 6.84 | 6.84 | 254,611 |
| 19 Mar 2024 | 7.07 | 7.11 | 6.91 | 6.96 | 6.96 | 174,713 |
| 18 Mar 2024 | 7.01 | 7.17 | 7.01 | 7.11 | 7.11 | 340,467 |
| 15 Mar 2024 | 7.24 | 7.24 | 6.97 | 6.97 | 6.97 | 407,114 |
| 14 Mar 2024 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | 176,863 |
| 13 Mar 2024 | 7.63 | 7.72 | 7.41 | 7.41 | 7.41 | 136,088 |
| 12 Mar 2024 | 7.51 | 7.60 | 7.37 | 7.53 | 7.53 | 132,785 |
| 11 Mar 2024 | 7.46 | 7.51 | 7.39 | 7.47 | 7.47 | 105,361 |
| 08 Mar 2024 | 7.83 | 7.85 | 7.49 | 7.49 | 7.49 | 152,209 |
| 07 Mar 2024 | 7.53 | 7.80 | 7.46 | 7.80 | 7.80 | 200,775 |
| 06 Mar 2024 | 7.47 | 7.73 | 7.46 | 7.60 | 7.60 | 264,798 |
| 05 Mar 2024 | 7.35 | 7.56 | 7.34 | 7.41 | 7.41 | 159,841 |
| 04 Mar 2024 | 7.46 | 7.57 | 7.37 | 7.39 | 7.39 | 176,391 |
| 01 Mar 2024 | 7.28 | 7.49 | 7.22 | 7.49 | 7.49 | 150,673 |
| 29 Feb 2024 | 7.34 | 7.38 | 7.18 | 7.21 | 7.21 | 285,859 |
| 28 Feb 2024 | 7.61 | 7.62 | 7.36 | 7.36 | 7.36 | 192,268 |
| 27 Feb 2024 | 7.36 | 7.61 | 7.36 | 7.61 | 7.61 | 180,646 |
| 26 Feb 2024 | 7.22 | 7.38 | 7.11 | 7.36 | 7.36 | 175,709 |
| 23 Feb 2024 | 7.45 | 7.51 | 7.22 | 7.24 | 7.24 | 254,585 |
| 22 Feb 2024 | 7.64 | 7.72 | 7.43 | 7.45 | 7.45 | 234,943 |
| 21 Feb 2024 | 7.42 | 7.49 | 7.35 | 7.43 | 7.43 | 149,854 |
| 20 Feb 2024 | 7.46 | 7.50 | 7.28 | 7.32 | 7.32 | 224,079 |
| 19 Feb 2024 | 7.55 | 7.63 | 7.48 | 7.51 | 7.51 | 122,481 |
| 16 Feb 2024 | 7.70 | 7.81 | 7.59 | 7.68 | 7.68 | 228,188 |
| 15 Feb 2024 | 7.60 | 7.74 | 7.52 | 7.60 | 7.60 | 293,289 |
| 14 Feb 2024 | 7.50 | 7.55 | 7.36 | 7.51 | 7.51 | 230,593 |
| 13 Feb 2024 | 7.80 | 7.84 | 7.41 | 7.49 | 7.49 | 473,100 |
| 12 Feb 2024 | 7.87 | 7.95 | 7.74 | 7.86 | 7.86 | 386,054 |
| 09 Feb 2024 | 7.97 | 8.06 | 7.05 | 7.82 | 7.82 | 1,567,118 |
| 08 Feb 2024 | 8.81 | 9.03 | 8.75 | 8.98 | 8.98 | 88,271 |
| 07 Feb 2024 | 8.90 | 8.99 | 8.73 | 8.75 | 8.75 | 168,661 |
| 06 Feb 2024 | 9.27 | 9.27 | 8.82 | 8.89 | 8.89 | 111,347 |
| 05 Feb 2024 | 8.96 | 9.30 | 8.94 | 9.22 | 9.22 | 132,575 |
| 02 Feb 2024 | 8.96 | 9.03 | 8.90 | 8.92 | 8.92 | 77,180 |
| 01 Feb 2024 | 8.90 | 9.10 | 8.88 | 8.90 | 8.90 | 102,963 |
| 31 Jan 2024 | 9.00 | 9.05 | 8.94 | 8.94 | 8.94 | 111,476 |
| 30 Jan 2024 | 9.13 | 9.18 | 9.01 | 9.06 | 9.06 | 107,553 |
| 29 Jan 2024 | 9.24 | 9.24 | 9.06 | 9.14 | 9.14 | 98,847 |
| 26 Jan 2024 | 9.25 | 9.30 | 9.04 | 9.26 | 9.26 | 125,867 |
| 25 Jan 2024 | 9.38 | 9.42 | 9.21 | 9.27 | 9.27 | 89,323 |
| 24 Jan 2024 | 9.50 | 9.50 | 9.31 | 9.37 | 9.37 | 162,573 |
| 23 Jan 2024 | 9.30 | 9.41 | 9.18 | 9.34 | 9.34 | 78,543 |
| 22 Jan 2024 | 9.35 | 9.48 | 9.26 | 9.34 | 9.34 | 74,139 |
| 19 Jan 2024 | 9.28 | 9.35 | 9.18 | 9.22 | 9.22 | 59,437 |
| 18 Jan 2024 | 9.00 | 9.24 | 8.98 | 9.19 | 9.19 | 111,521 |
| 17 Jan 2024 | 9.10 | 9.15 | 8.90 | 8.93 | 8.93 | 103,717 |
| 16 Jan 2024 | 9.19 | 9.22 | 9.15 | 9.19 | 9.19 | 50,537 |
| 15 Jan 2024 | 9.24 | 9.31 | 9.22 | 9.23 | 9.23 | 45,872 |
| 12 Jan 2024 | 9.20 | 9.42 | 9.19 | 9.34 | 9.34 | 69,812 |
| 11 Jan 2024 | 9.35 | 9.40 | 9.10 | 9.16 | 9.16 | 122,307 |
| 10 Jan 2024 | 9.35 | 9.40 | 9.20 | 9.23 | 9.23 | 52,700 |
| 09 Jan 2024 | 9.63 | 9.65 | 9.24 | 9.35 | 9.35 | 174,130 |
| 08 Jan 2024 | 9.40 | 9.56 | 9.31 | 9.51 | 9.51 | 116,263 |
| 05 Jan 2024 | 9.35 | 9.44 | 9.13 | 9.32 | 9.32 | 99,742 |
| 04 Jan 2024 | 9.63 | 9.74 | 9.31 | 9.40 | 9.40 | 150,228 |
| 03 Jan 2024 | 10.08 | 10.08 | 9.56 | 9.66 | 9.66 | 102,847 |
| 02 Jan 2024 | 10.21 | 10.30 | 9.97 | 10.06 | 10.06 | 94,761 |
| 29 Dec 2023 | 10.30 | 10.37 | 10.18 | 10.18 | 10.18 | 47,548 |
| 28 Dec 2023 | 10.41 | 10.41 | 10.27 | 10.37 | 10.37 | 50,856 |
| 27 Dec 2023 | 10.34 | 10.50 | 10.30 | 10.39 | 10.39 | 101,239 |
| 22 Dec 2023 | 10.30 | 10.41 | 10.24 | 10.34 | 10.34 | 71,161 |
| 21 Dec 2023 | 10.30 | 10.30 | 10.08 | 10.29 | 10.29 | 76,414 |
| 20 Dec 2023 | 10.35 | 10.37 | 10.09 | 10.26 | 10.26 | 68,646 |
| 19 Dec 2023 | 10.27 | 10.46 | 10.24 | 10.33 | 10.33 | 137,091 |
| 18 Dec 2023 | 10.34 | 10.34 | 9.98 | 10.13 | 10.13 | 125,352 |
| 15 Dec 2023 | 10.08 | 10.43 | 9.99 | 10.39 | 10.39 | 124,139 |
| 14 Dec 2023 | 9.95 | 10.19 | 9.94 | 10.10 | 10.10 | 60,324 |
| 13 Dec 2023 | 9.91 | 10.01 | 9.73 | 9.77 | 9.77 | 69,170 |
| 12 Dec 2023 | 10.10 | 10.11 | 9.92 | 9.98 | 9.98 | 38,477 |
| 11 Dec 2023 | 10.20 | 10.22 | 9.95 | 10.03 | 10.03 | 84,055 |
| 08 Dec 2023 | 10.03 | 10.27 | 10.03 | 10.16 | 10.16 | 116,940 |
| 07 Dec 2023 | 10.00 | 10.03 | 9.76 | 10.00 | 10.00 | 62,920 |
| 06 Dec 2023 | 10.10 | 10.15 | 9.98 | 10.10 | 10.10 | 63,804 |
| 05 Dec 2023 | 9.87 | 10.12 | 9.84 | 10.10 | 10.10 | 77,525 |
| 04 Dec 2023 | 10.45 | 10.45 | 9.81 | 9.94 | 9.94 | 95,968 |
| 01 Dec 2023 | 10.56 | 10.68 | 10.23 | 10.38 | 10.38 | 103,959 |
| 30 Nov 2023 | 10.37 | 10.57 | 10.32 | 10.53 | 10.53 | 134,115 |
| 29 Nov 2023 | 10.04 | 10.44 | 10.04 | 10.44 | 10.44 | 106,273 |
| 28 Nov 2023 | 9.90 | 10.02 | 9.82 | 10.01 | 10.01 | 87,293 |
| 27 Nov 2023 | 9.70 | 10.10 | 9.70 | 9.97 | 9.97 | 133,102 |
| *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.