X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.500 | 5.575 | 5.345 | 5.385 | 5.385 | 396,849 |
| 2026-10-16 | 5.680 | 5.770 | 5.500 | 5.550 | 5.550 | 314,918 |
| 2026-10-15 | 5.595 | 5.600 | 5.350 | 5.545 | 5.545 | 683,146 |
| 2026-10-14 | 5.820 | 5.950 | 5.680 | 5.680 | 5.680 | 410,083 |
| 2026-10-13 | 5.890 | 5.955 | 5.695 | 5.735 | 5.735 | 339,341 |
| 2026-10-12 | 6.155 | 6.165 | 5.945 | 5.955 | 5.955 | 319,909 |
| 2026-10-09 | 6.230 | 6.445 | 6.155 | 6.155 | 6.155 | 255,038 |
| 2026-10-08 | 6.360 | 6.425 | 6.190 | 6.230 | 6.230 | 272,227 |
| 2026-10-07 | 6.635 | 6.700 | 6.400 | 6.485 | 6.485 | 306,108 |
| 2026-10-06 | 6.860 | 7.040 | 6.775 | 6.860 | 6.860 | 282,015 |
| 2026-10-05 | 7.020 | 7.170 | 6.845 | 6.885 | 6.885 | 215,268 |
| 2026-10-02 | 6.885 | 7.040 | 6.840 | 6.995 | 6.995 | 268,446 |
| 2026-10-01 | 6.965 | 7.070 | 6.650 | 6.765 | 6.765 | 228,640 |
| 2026-09-30 | 7.120 | 7.140 | 6.800 | 6.895 | 6.895 | 398,063 |
| 2026-09-29 | 6.445 | 7.030 | 6.445 | 6.875 | 6.875 | 504,824 |
| 2026-09-28 | 6.340 | 6.508 | 6.300 | 6.395 | 6.395 | 198,300 |
| 2026-09-25 | 6.630 | 6.650 | 6.460 | 6.550 | 6.550 | 309,248 |
| 2026-09-24 | 6.720 | 6.740 | 6.480 | 6.480 | 6.480 | 284,329 |
| 2026-09-23 | 6.815 | 6.850 | 6.570 | 6.700 | 6.700 | 180,681 |
| 2026-09-22 | 6.595 | 6.845 | 6.510 | 6.845 | 6.845 | 539,271 |
| 2026-09-21 | 6.300 | 6.660 | 6.300 | 6.550 | 6.550 | 474,458 |
| 2026-09-18 | 6.150 | 6.310 | 6.055 | 6.100 | 6.100 | 508,929 |
| 2026-09-17 | 6.005 | 6.135 | 5.900 | 6.135 | 6.135 | 323,335 |
| 2026-09-16 | 5.865 | 6.060 | 5.860 | 5.980 | 5.980 | 365,774 |
| 2026-09-15 | 5.800 | 5.885 | 5.675 | 5.710 | 5.710 | 197,668 |
| 2026-09-14 | 5.925 | 5.975 | 5.670 | 5.810 | 5.810 | 445,165 |
| 2026-09-11 | 6.150 | 6.285 | 6.070 | 6.255 | 6.255 | 171,845 |
| 2026-09-10 | 6.240 | 6.320 | 6.110 | 6.165 | 6.165 | 169,178 |
| 2026-09-09 | 6.460 | 6.460 | 6.060 | 6.280 | 6.280 | 240,176 |
| 2026-09-08 | 6.360 | 6.380 | 6.210 | 6.365 | 6.365 | 166,138 |
| 2026-09-07 | 6.080 | 6.360 | 6.080 | 6.345 | 6.345 | 315,607 |
| 2026-09-04 | 5.980 | 6.090 | 5.980 | 6.045 | 6.045 | 232,338 |
| 2026-09-03 | 5.820 | 6.045 | 5.820 | 5.945 | 5.945 | 252,955 |
| 2026-09-02 | 5.850 | 5.950 | 5.810 | 5.885 | 5.885 | 189,715 |
| 2026-09-01 | 6.070 | 6.240 | 5.770 | 5.860 | 5.860 | 383,987 |
| 2026-08-31 | 6.120 | 6.250 | 6.025 | 6.050 | 6.050 | 367,959 |
| 2026-08-28 | 6.290 | 6.460 | 6.170 | 6.170 | 6.170 | 478,490 |
| 2026-08-27 | 6.120 | 6.320 | 6.090 | 6.255 | 6.255 | 300,605 |
| 2026-08-26 | 5.975 | 6.115 | 5.970 | 6.070 | 6.070 | 216,044 |
| 2026-08-25 | 5.890 | 6.150 | 5.795 | 6.050 | 6.050 | 383,770 |
| 2026-08-24 | 5.895 | 5.980 | 5.700 | 5.725 | 5.725 | 323,436 |
| 2026-08-21 | 5.950 | 6.215 | 5.850 | 5.920 | 5.920 | 783,404 |
| 2026-08-20 | 6.080 | 6.140 | 5.745 | 5.800 | 5.800 | 374,542 |
| 2026-08-19 | 6.210 | 6.210 | 5.855 | 5.890 | 5.890 | 865,884 |
| 2026-08-18 | 6.595 | 6.595 | 6.210 | 6.265 | 6.265 | 608,742 |
| 2026-08-17 | 6.855 | 6.875 | 6.580 | 6.730 | 6.730 | 265,372 |
| 2026-08-14 | 6.885 | 6.895 | 6.665 | 6.665 | 6.665 | 306,061 |
| 2026-08-13 | 7.095 | 7.105 | 6.920 | 6.935 | 6.935 | 197,135 |
| 2026-08-12 | 7.150 | 7.280 | 7.055 | 7.115 | 7.115 | 178,661 |
| 2026-08-11 | 6.965 | 7.180 | 6.915 | 7.075 | 7.075 | 157,822 |
| 2026-08-10 | 6.990 | 7.310 | 6.965 | 7.000 | 7.000 | 382,128 |
| 2026-08-07 | 6.880 | 7.090 | 6.835 | 7.030 | 7.030 | 353,332 |
| 2026-08-06 | 6.800 | 6.865 | 6.570 | 6.770 | 6.770 | 194,430 |
| 2026-08-05 | 6.795 | 6.970 | 6.750 | 6.785 | 6.785 | 244,081 |
| 2026-08-04 | 6.635 | 6.885 | 6.450 | 6.715 | 6.715 | 384,016 |
| 2026-08-03 | 6.595 | 6.605 | 6.065 | 6.405 | 6.405 | 756,596 |
| 2026-07-31 | 6.780 | 6.980 | 6.315 | 6.485 | 6.485 | 794,559 |
| 2026-07-30 | 6.295 | 6.790 | 6.205 | 6.780 | 6.780 | 498,483 |
| 2026-07-29 | 6.450 | 6.670 | 6.310 | 6.330 | 6.330 | 356,406 |
| 2026-07-28 | 6.685 | 6.750 | 6.285 | 6.470 | 6.470 | 541,748 |
Page 1 of 22 · 1,284 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.