X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.100 | 5.130 | 5.005 | 5.005 | 5.005 | 126,901 |
| 2024-09-05 | 5.150 | 5.190 | 5.040 | 5.075 | 5.075 | 190,261 |
| 2024-09-04 | 5.150 | 5.215 | 5.100 | 5.175 | 5.175 | 118,049 |
| 2024-09-03 | 5.370 | 5.375 | 5.150 | 5.205 | 5.205 | 147,512 |
| 2024-09-02 | 5.415 | 5.435 | 5.260 | 5.390 | 5.390 | 115,361 |
| 2024-08-30 | 5.505 | 5.530 | 5.445 | 5.455 | 5.455 | 119,034 |
| 2024-08-29 | 5.400 | 5.500 | 5.360 | 5.490 | 5.490 | 90,154 |
| 2024-08-28 | 5.540 | 5.560 | 5.410 | 5.410 | 5.410 | 56,965 |
| 2024-08-27 | 5.555 | 5.615 | 5.475 | 5.520 | 5.520 | 78,800 |
| 2024-08-26 | 5.585 | 5.585 | 5.525 | 5.570 | 5.570 | 33,868 |
| 2024-08-23 | 5.510 | 5.595 | 5.465 | 5.545 | 5.545 | 59,580 |
| 2024-08-22 | 5.570 | 5.630 | 5.510 | 5.515 | 5.515 | 74,086 |
| 2024-08-21 | 5.420 | 5.550 | 5.395 | 5.530 | 5.530 | 73,038 |
| 2024-08-20 | 5.575 | 5.605 | 5.415 | 5.415 | 5.415 | 57,173 |
| 2024-08-19 | 5.475 | 5.530 | 5.380 | 5.525 | 5.525 | 103,288 |
| 2024-08-16 | 5.580 | 5.580 | 5.470 | 5.505 | 5.505 | 76,576 |
| 2024-08-15 | 5.370 | 5.575 | 5.365 | 5.530 | 5.530 | 93,983 |
| 2024-08-14 | 5.430 | 5.475 | 5.305 | 5.345 | 5.345 | 82,271 |
| 2024-08-13 | 5.510 | 5.515 | 5.320 | 5.385 | 5.385 | 115,835 |
| 2024-08-12 | 5.420 | 5.475 | 5.340 | 5.475 | 5.475 | 132,258 |
| 2024-08-09 | 5.310 | 5.530 | 5.290 | 5.370 | 5.370 | 108,306 |
| 2024-08-08 | 5.430 | 5.430 | 5.190 | 5.280 | 5.280 | 128,116 |
| 2024-08-07 | 5.350 | 5.470 | 5.300 | 5.435 | 5.435 | 149,559 |
| 2024-08-06 | 5.435 | 5.470 | 5.240 | 5.315 | 5.315 | 143,999 |
| 2024-08-05 | 5.270 | 5.445 | 5.110 | 5.370 | 5.370 | 323,361 |
| 2024-08-02 | 5.585 | 5.605 | 5.400 | 5.445 | 5.445 | 250,196 |
| 2024-08-01 | 6.000 | 6.060 | 5.645 | 5.660 | 5.660 | 199,440 |
| 2024-07-31 | 5.700 | 6.100 | 5.620 | 5.920 | 5.920 | 374,257 |
| 2024-07-30 | 5.560 | 5.695 | 5.505 | 5.505 | 5.505 | 222,225 |
| 2024-07-29 | 5.870 | 5.870 | 5.430 | 5.505 | 5.505 | 385,883 |
| 2024-07-26 | 5.580 | 6.190 | 5.440 | 5.920 | 5.920 | 398,966 |
| 2024-07-25 | 5.990 | 6.035 | 5.615 | 5.700 | 5.700 | 371,284 |
| 2024-07-24 | 6.075 | 6.175 | 6.020 | 6.020 | 6.020 | 128,898 |
| 2024-07-23 | 6.250 | 6.255 | 6.090 | 6.125 | 6.125 | 92,462 |
| 2024-07-22 | 6.185 | 6.355 | 6.170 | 6.240 | 6.240 | 118,555 |
| 2024-07-19 | 6.450 | 6.450 | 6.160 | 6.160 | 6.160 | 139,457 |
| 2024-07-18 | 6.355 | 6.450 | 6.250 | 6.305 | 6.305 | 90,858 |
| 2024-07-17 | 6.400 | 6.425 | 6.275 | 6.375 | 6.375 | 149,103 |
| 2024-07-16 | 6.410 | 6.505 | 6.350 | 6.505 | 6.505 | 107,777 |
| 2024-07-15 | 6.575 | 6.600 | 6.430 | 6.510 | 6.510 | 132,504 |
| 2024-07-12 | 6.440 | 6.585 | 6.395 | 6.575 | 6.575 | 100,584 |
| 2024-07-11 | 6.475 | 6.540 | 6.385 | 6.445 | 6.445 | 77,358 |
| 2024-07-10 | 6.250 | 6.440 | 6.250 | 6.415 | 6.415 | 73,115 |
| 2024-07-09 | 6.415 | 6.430 | 6.240 | 6.250 | 6.250 | 69,627 |
| 2024-07-08 | 6.475 | 6.500 | 6.360 | 6.420 | 6.420 | 127,920 |
| 2024-07-05 | 6.300 | 6.665 | 6.300 | 6.485 | 6.485 | 207,348 |
| 2024-07-04 | 6.270 | 6.300 | 6.230 | 6.285 | 6.285 | 60,929 |
| 2024-07-03 | 6.165 | 6.250 | 6.140 | 6.200 | 6.200 | 90,209 |
| 2024-07-02 | 6.050 | 6.100 | 5.995 | 6.100 | 6.100 | 73,528 |
| 2024-07-01 | 6.135 | 6.250 | 6.020 | 6.050 | 6.050 | 87,799 |
| 2024-06-28 | 5.940 | 6.060 | 5.940 | 5.980 | 5.980 | 113,185 |
| 2024-06-27 | 6.000 | 6.025 | 5.920 | 5.925 | 5.925 | 144,643 |
| 2024-06-26 | 6.140 | 6.140 | 5.990 | 5.995 | 5.995 | 153,772 |
| 2024-06-25 | 6.165 | 6.190 | 6.080 | 6.110 | 6.110 | 150,474 |
| 2024-06-24 | 6.200 | 6.280 | 6.160 | 6.230 | 6.230 | 82,904 |
| 2024-06-21 | 6.330 | 6.330 | 6.155 | 6.245 | 6.245 | 262,783 |
| 2024-06-20 | 6.340 | 6.400 | 6.310 | 6.365 | 6.365 | 119,286 |
| 2024-06-19 | 6.600 | 6.600 | 6.325 | 6.335 | 6.335 | 152,344 |
| 2024-06-18 | 6.560 | 6.740 | 6.540 | 6.595 | 6.595 | 107,384 |
| 2024-06-17 | 6.380 | 6.570 | 6.370 | 6.520 | 6.520 | 146,898 |
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.