X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.575 | 6.680 | 6.340 | 6.380 | 6.380 | 264,910 |
| 2024-06-13 | 6.850 | 6.850 | 6.615 | 6.615 | 6.615 | 108,615 |
| 2024-06-12 | 6.715 | 6.900 | 6.680 | 6.840 | 6.840 | 145,694 |
| 2024-06-11 | 6.770 | 6.925 | 6.705 | 6.725 | 6.725 | 208,301 |
| 2024-06-10 | 6.745 | 6.750 | 6.600 | 6.750 | 6.750 | 137,480 |
| 2024-06-07 | 6.850 | 6.870 | 6.740 | 6.825 | 6.825 | 104,102 |
| 2024-06-06 | 6.775 | 6.885 | 6.640 | 6.850 | 6.850 | 249,193 |
| 2024-06-05 | 6.525 | 6.660 | 6.525 | 6.625 | 6.625 | 134,182 |
| 2024-06-04 | 6.510 | 6.560 | 6.455 | 6.495 | 6.495 | 125,692 |
| 2024-06-03 | 6.670 | 6.705 | 6.515 | 6.520 | 6.520 | 158,468 |
| 2024-05-31 | 6.610 | 6.610 | 6.530 | 6.605 | 6.605 | 145,962 |
| 2024-05-30 | 6.550 | 6.730 | 6.550 | 6.635 | 6.635 | 191,016 |
| 2024-05-29 | 6.705 | 6.710 | 6.505 | 6.505 | 6.505 | 288,173 |
| 2024-05-28 | 6.880 | 6.925 | 6.770 | 6.775 | 6.775 | 117,944 |
| 2024-05-27 | 6.940 | 6.970 | 6.800 | 6.870 | 6.870 | 109,984 |
| 2024-05-24 | 6.850 | 6.880 | 6.755 | 6.855 | 6.855 | 161,373 |
| 2024-05-23 | 7.060 | 7.245 | 6.880 | 6.915 | 6.915 | 205,151 |
| 2024-05-22 | 6.945 | 6.985 | 6.845 | 6.985 | 6.985 | 152,360 |
| 2024-05-21 | 7.025 | 7.025 | 6.870 | 6.940 | 6.940 | 183,893 |
| 2024-05-20 | 7.010 | 7.060 | 6.955 | 7.025 | 7.025 | 93,941 |
| 2024-05-17 | 6.880 | 7.010 | 6.810 | 7.010 | 7.010 | 172,847 |
| 2024-05-16 | 7.090 | 7.090 | 6.890 | 6.905 | 6.905 | 169,205 |
| 2024-05-15 | 6.915 | 7.095 | 6.900 | 7.040 | 7.040 | 248,529 |
| 2024-05-14 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 202,081 |
| 2024-05-13 | 6.665 | 6.680 | 6.550 | 6.590 | 6.590 | 112,163 |
| 2024-05-10 | 6.660 | 6.730 | 6.605 | 6.670 | 6.670 | 134,054 |
| 2024-05-09 | 6.640 | 6.665 | 6.555 | 6.620 | 6.620 | 69,378 |
| 2024-05-08 | 6.530 | 6.630 | 6.530 | 6.600 | 6.600 | 112,588 |
| 2024-05-07 | 6.565 | 6.665 | 6.510 | 6.555 | 6.555 | 251,285 |
| 2024-05-06 | 6.550 | 6.570 | 6.415 | 6.535 | 6.535 | 136,934 |
| 2024-05-03 | 6.310 | 6.515 | 6.300 | 6.490 | 6.490 | 260,716 |
| 2024-05-02 | 6.495 | 6.515 | 6.255 | 6.255 | 6.255 | 410,567 |
| 2024-04-30 | 6.595 | 6.650 | 6.530 | 6.530 | 6.530 | 159,042 |
| 2024-04-29 | 6.665 | 6.665 | 6.415 | 6.500 | 6.500 | 308,545 |
| 2024-04-26 | 6.625 | 6.680 | 6.575 | 6.615 | 6.615 | 240,075 |
| 2024-04-25 | 6.700 | 7.010 | 6.540 | 6.550 | 6.550 | 410,188 |
| 2024-04-24 | 6.800 | 7.160 | 6.800 | 7.030 | 7.030 | 554,021 |
| 2024-04-23 | 6.620 | 6.710 | 6.500 | 6.570 | 6.570 | 222,603 |
| 2024-04-22 | 6.505 | 6.665 | 6.495 | 6.545 | 6.545 | 242,800 |
| 2024-04-19 | 6.730 | 6.740 | 6.530 | 6.530 | 6.530 | 322,463 |
| 2024-04-18 | 6.870 | 6.880 | 6.795 | 6.820 | 6.820 | 81,538 |
| 2024-04-17 | 6.795 | 6.940 | 6.755 | 6.850 | 6.850 | 203,878 |
| 2024-04-16 | 6.850 | 6.875 | 6.700 | 6.840 | 6.840 | 290,405 |
| 2024-04-15 | 7.005 | 7.100 | 6.915 | 6.930 | 6.930 | 178,567 |
| 2024-04-12 | 7.215 | 7.325 | 7.020 | 7.030 | 7.030 | 148,912 |
| 2024-04-11 | 7.160 | 7.220 | 7.095 | 7.170 | 7.170 | 77,985 |
| 2024-04-10 | 7.145 | 7.265 | 7.080 | 7.165 | 7.165 | 194,247 |
| 2024-04-09 | 6.885 | 7.095 | 6.860 | 7.030 | 7.030 | 262,989 |
| 2024-04-08 | 6.890 | 6.920 | 6.850 | 6.900 | 6.900 | 107,519 |
| 2024-04-05 | 6.800 | 6.895 | 6.790 | 6.860 | 6.860 | 196,702 |
| 2024-04-04 | 6.990 | 7.000 | 6.870 | 6.935 | 6.935 | 187,034 |
| 2024-04-03 | 7.000 | 7.035 | 6.870 | 6.990 | 6.990 | 257,645 |
| 2024-04-02 | 7.060 | 7.125 | 6.960 | 7.000 | 7.000 | 271,890 |
| 2024-03-28 | 7.060 | 7.145 | 6.865 | 7.015 | 7.015 | 250,495 |
| 2024-03-27 | 7.085 | 7.145 | 7.040 | 7.135 | 7.135 | 109,696 |
| 2024-03-26 | 7.095 | 7.210 | 7.065 | 7.090 | 7.090 | 132,637 |
| 2024-03-25 | 7.045 | 7.180 | 7.040 | 7.095 | 7.095 | 171,785 |
| 2024-03-22 | 7.050 | 7.120 | 6.995 | 7.030 | 7.030 | 93,412 |
| 2024-03-21 | 7.000 | 7.100 | 6.935 | 7.090 | 7.090 | 222,978 |
| 2024-03-20 | 6.925 | 6.965 | 6.790 | 6.840 | 6.840 | 254,611 |
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.