X Fab Silicon Foundries EV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	10.300	10.300	10.080	10.290	10.290	76,414
2023-12-20	10.350	10.370	10.090	10.260	10.260	68,646
2023-12-19	10.270	10.460	10.240	10.330	10.330	137,091
2023-12-18	10.340	10.340	9.975	10.130	10.130	125,352
2023-12-15	10.080	10.430	9.990	10.390	10.390	124,139
2023-12-14	9.950	10.190	9.945	10.100	10.100	60,324
2023-12-13	9.910	10.010	9.730	9.775	9.775	69,170
2023-12-12	10.100	10.110	9.920	9.975	9.975	38,477
2023-12-11	10.200	10.220	9.955	10.030	10.030	84,055
2023-12-08	10.030	10.270	10.030	10.160	10.160	116,940
2023-12-07	10.000	10.030	9.760	10.000	10.000	62,920
2023-12-06	10.100	10.150	9.975	10.100	10.100	63,804
2023-12-05	9.870	10.120	9.835	10.100	10.100	77,525
2023-12-04	10.450	10.450	9.815	9.935	9.935	95,968
2023-12-01	10.560	10.680	10.230	10.380	10.380	103,959
2023-11-30	10.370	10.570	10.320	10.530	10.530	134,115
2023-11-29	10.040	10.440	10.040	10.440	10.440	106,273
2023-11-28	9.900	10.020	9.820	10.010	10.010	87,293
2023-11-27	9.705	10.100	9.705	9.965	9.965	133,102
2023-11-24	9.680	9.900	9.680	9.735	9.735	61,537
2023-11-23	9.755	9.755	9.540	9.645	9.645	64,663
2023-11-22	9.530	9.765	9.430	9.700	9.700	77,512
2023-11-21	9.740	9.895	9.550	9.555	9.555	87,664
2023-11-20	9.565	9.695	9.485	9.630	9.630	65,450
2023-11-17	9.400	9.645	9.375	9.525	9.525	98,369
2023-11-16	9.445	9.485	9.305	9.305	9.305	54,490
2023-11-15	9.230	9.500	9.160	9.455	9.455	85,274
2023-11-14	9.090	9.280	8.955	9.230	9.230	73,084
2023-11-13	9.145	9.145	8.960	9.095	9.095	49,415
2023-11-10	9.150	9.165	8.770	9.045	9.045	69,555
2023-11-09	9.200	9.285	9.085	9.250	9.250	62,642
2023-11-08	9.110	9.180	8.980	9.135	9.135	45,216
2023-11-07	8.970	9.150	8.830	9.105	9.105	73,507
2023-11-06	8.985	9.065	8.830	8.970	8.970	128,695
2023-11-03	8.680	8.800	8.470	8.770	8.770	69,302
2023-11-02	8.410	8.720	8.410	8.580	8.580	107,595
2023-11-01	8.610	8.710	8.330	8.330	8.330	65,362
2023-10-31	8.430	8.675	8.400	8.540	8.540	158,080
2023-10-30	9.115	9.210	8.440	8.545	8.545	161,035
2023-10-27	9.100	9.435	9.025	9.025	9.025	138,205
2023-10-26	8.585	9.085	8.550	8.890	8.890	152,832
2023-10-25	8.820	8.935	8.600	8.625	8.625	96,944
2023-10-24	8.900	8.940	8.555	8.820	8.820	128,913
2023-10-23	9.020	9.050	8.665	8.920	8.920	130,575
2023-10-20	9.030	9.125	8.920	9.050	9.050	102,370
2023-10-19	9.180	9.330	9.090	9.090	9.090	78,621
2023-10-18	9.260	9.415	9.185	9.260	9.260	86,602
2023-10-17	9.600	9.640	9.275	9.485	9.485	45,369
2023-10-16	9.650	9.650	9.260	9.590	9.590	81,066
2023-10-13	10.020	10.090	9.620	9.635	9.635	80,073
2023-10-12	10.100	10.130	9.950	10.020	10.020	44,375
2023-10-11	9.990	10.200	9.955	10.030	10.030	71,266
2023-10-10	9.700	9.995	9.625	9.955	9.955	80,870
2023-10-09	9.485	9.650	9.430	9.575	9.575	73,229
2023-10-06	9.450	9.535	9.335	9.475	9.475	65,356
2023-10-05	9.630	9.650	9.425	9.455	9.455	46,892
2023-10-04	9.350	9.585	9.300	9.560	9.560	53,113
2023-10-03	9.665	9.665	9.405	9.405	9.405	60,995
2023-10-02	9.765	9.790	9.505	9.655	9.655	76,794
2023-09-29	9.755	9.955	9.755	9.790	9.790	111,399

← NewerPage 13 of 22 · 1,285 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.