X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.070 | 7.115 | 6.910 | 6.960 | 6.960 | 174,713 |
| 2024-03-18 | 7.005 | 7.170 | 7.005 | 7.105 | 7.105 | 340,467 |
| 2024-03-15 | 7.240 | 7.240 | 6.970 | 6.970 | 6.970 | 407,114 |
| 2024-03-14 | 7.450 | 7.450 | 7.250 | 7.250 | 7.250 | 177,450 |
| 2024-03-13 | 7.630 | 7.720 | 7.405 | 7.405 | 7.405 | 136,088 |
| 2024-03-12 | 7.515 | 7.600 | 7.370 | 7.535 | 7.535 | 132,785 |
| 2024-03-11 | 7.460 | 7.510 | 7.385 | 7.475 | 7.475 | 105,361 |
| 2024-03-08 | 7.830 | 7.850 | 7.485 | 7.485 | 7.485 | 152,209 |
| 2024-03-07 | 7.530 | 7.800 | 7.460 | 7.795 | 7.795 | 200,775 |
| 2024-03-06 | 7.470 | 7.730 | 7.460 | 7.600 | 7.600 | 264,798 |
| 2024-03-05 | 7.350 | 7.560 | 7.335 | 7.415 | 7.415 | 159,841 |
| 2024-03-04 | 7.460 | 7.565 | 7.370 | 7.395 | 7.395 | 176,391 |
| 2024-03-01 | 7.275 | 7.490 | 7.225 | 7.490 | 7.490 | 150,673 |
| 2024-02-29 | 7.340 | 7.380 | 7.175 | 7.210 | 7.210 | 285,859 |
| 2024-02-28 | 7.610 | 7.620 | 7.355 | 7.355 | 7.355 | 192,268 |
| 2024-02-27 | 7.360 | 7.615 | 7.355 | 7.610 | 7.610 | 180,646 |
| 2024-02-26 | 7.220 | 7.375 | 7.105 | 7.360 | 7.360 | 175,709 |
| 2024-02-23 | 7.450 | 7.510 | 7.220 | 7.235 | 7.235 | 254,585 |
| 2024-02-22 | 7.635 | 7.720 | 7.425 | 7.445 | 7.445 | 234,943 |
| 2024-02-21 | 7.420 | 7.490 | 7.350 | 7.430 | 7.430 | 149,854 |
| 2024-02-20 | 7.460 | 7.500 | 7.275 | 7.315 | 7.315 | 224,079 |
| 2024-02-19 | 7.550 | 7.625 | 7.480 | 7.515 | 7.515 | 122,481 |
| 2024-02-16 | 7.700 | 7.810 | 7.585 | 7.675 | 7.675 | 228,188 |
| 2024-02-15 | 7.600 | 7.740 | 7.520 | 7.600 | 7.600 | 293,289 |
| 2024-02-14 | 7.500 | 7.545 | 7.355 | 7.515 | 7.515 | 230,593 |
| 2024-02-13 | 7.800 | 7.840 | 7.415 | 7.490 | 7.490 | 473,100 |
| 2024-02-12 | 7.870 | 7.955 | 7.745 | 7.865 | 7.865 | 386,054 |
| 2024-02-09 | 7.970 | 8.055 | 7.055 | 7.815 | 7.815 | 1,567,118 |
| 2024-02-08 | 8.805 | 9.035 | 8.750 | 8.975 | 8.975 | 88,271 |
| 2024-02-07 | 8.900 | 8.990 | 8.725 | 8.750 | 8.750 | 168,661 |
| 2024-02-06 | 9.270 | 9.270 | 8.820 | 8.890 | 8.890 | 111,347 |
| 2024-02-05 | 8.960 | 9.295 | 8.935 | 9.220 | 9.220 | 132,575 |
| 2024-02-02 | 8.960 | 9.035 | 8.905 | 8.920 | 8.920 | 77,180 |
| 2024-02-01 | 8.905 | 9.105 | 8.880 | 8.905 | 8.905 | 102,963 |
| 2024-01-31 | 9.000 | 9.045 | 8.935 | 8.940 | 8.940 | 111,476 |
| 2024-01-30 | 9.130 | 9.180 | 9.005 | 9.055 | 9.055 | 107,553 |
| 2024-01-29 | 9.240 | 9.240 | 9.060 | 9.135 | 9.135 | 98,847 |
| 2024-01-26 | 9.250 | 9.295 | 9.040 | 9.260 | 9.260 | 125,867 |
| 2024-01-25 | 9.375 | 9.420 | 9.210 | 9.265 | 9.265 | 89,323 |
| 2024-01-24 | 9.500 | 9.500 | 9.305 | 9.370 | 9.370 | 162,573 |
| 2024-01-23 | 9.300 | 9.415 | 9.175 | 9.335 | 9.335 | 78,543 |
| 2024-01-22 | 9.345 | 9.480 | 9.260 | 9.335 | 9.335 | 74,139 |
| 2024-01-19 | 9.280 | 9.345 | 9.175 | 9.215 | 9.215 | 59,437 |
| 2024-01-18 | 9.000 | 9.240 | 8.985 | 9.185 | 9.185 | 111,521 |
| 2024-01-17 | 9.105 | 9.150 | 8.905 | 8.925 | 8.925 | 103,717 |
| 2024-01-16 | 9.190 | 9.220 | 9.150 | 9.185 | 9.185 | 50,537 |
| 2024-01-15 | 9.345 | 9.390 | 9.215 | 9.225 | 9.225 | 45,872 |
| 2024-01-12 | 9.200 | 9.420 | 9.195 | 9.340 | 9.340 | 69,812 |
| 2024-01-11 | 9.350 | 9.400 | 9.100 | 9.165 | 9.165 | 122,307 |
| 2024-01-10 | 9.350 | 9.400 | 9.205 | 9.230 | 9.230 | 52,700 |
| 2024-01-09 | 9.625 | 9.645 | 9.240 | 9.345 | 9.345 | 174,130 |
| 2024-01-08 | 9.400 | 9.565 | 9.305 | 9.505 | 9.505 | 116,263 |
| 2024-01-05 | 9.345 | 9.435 | 9.125 | 9.320 | 9.320 | 99,742 |
| 2024-01-04 | 9.630 | 9.740 | 9.310 | 9.400 | 9.400 | 150,228 |
| 2024-01-03 | 10.080 | 10.080 | 9.565 | 9.665 | 9.665 | 102,847 |
| 2024-01-02 | 10.210 | 10.300 | 9.970 | 10.060 | 10.060 | 94,761 |
| 2023-12-29 | 10.300 | 10.370 | 10.180 | 10.180 | 10.180 | 47,548 |
| 2023-12-28 | 10.410 | 10.410 | 10.270 | 10.370 | 10.370 | 50,856 |
| 2023-12-27 | 10.340 | 10.500 | 10.300 | 10.390 | 10.390 | 101,239 |
| 2023-12-22 | 10.300 | 10.410 | 10.240 | 10.340 | 10.340 | 71,161 |
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.