X Fab Silicon Foundries EV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.600	9.955	9.595	9.735	9.735	127,493
2023-09-27	9.350	9.580	9.350	9.560	9.560	78,204
2023-09-26	9.540	9.550	9.350	9.350	9.350	67,867
2023-09-25	9.600	9.625	9.450	9.560	9.560	76,198
2023-09-22	9.670	9.680	9.530	9.650	9.650	100,401
2023-09-21	9.650	9.815	9.650	9.740	9.740	98,454
2023-09-20	9.620	9.805	9.590	9.700	9.700	102,305
2023-09-19	9.645	9.870	9.615	9.730	9.730	67,552
2023-09-18	9.690	9.755	9.555	9.615	9.615	97,319
2023-09-15	9.980	10.020	9.725	9.725	9.725	196,175
2023-09-14	9.800	9.920	9.785	9.865	9.865	64,549
2023-09-13	9.765	9.815	9.660	9.800	9.800	87,261
2023-09-12	9.840	9.980	9.750	9.885	9.885	73,641
2023-09-11	9.855	9.955	9.805	9.850	9.850	65,119
2023-09-08	9.730	9.900	9.715	9.785	9.785	88,408
2023-09-07	10.000	10.020	9.685	9.710	9.710	96,841
2023-09-06	10.090	10.150	9.965	10.000	10.000	88,659
2023-09-05	10.140	10.230	10.010	10.100	10.100	64,380
2023-09-04	10.500	10.500	10.270	10.270	10.270	43,578
2023-09-01	10.500	10.500	10.300	10.380	10.380	61,143
2023-08-31	10.500	10.510	10.370	10.470	10.470	92,893
2023-08-30	10.440	10.480	10.300	10.480	10.480	48,611
2023-08-29	10.390	10.450	10.250	10.440	10.440	94,296
2023-08-28	10.480	10.500	10.300	10.400	10.400	44,834
2023-08-25	10.120	10.420	10.040	10.310	10.310	46,007
2023-08-24	10.700	10.760	10.250	10.250	10.250	67,740
2023-08-23	10.580	10.580	10.320	10.480	10.480	70,400
2023-08-22	10.420	10.730	10.370	10.580	10.580	130,630
2023-08-21	10.060	10.290	10.040	10.260	10.260	73,664
2023-08-18	10.010	10.180	9.905	10.110	10.110	149,943
2023-08-17	10.420	10.420	10.020	10.100	10.100	132,155
2023-08-16	10.360	10.550	10.320	10.480	10.480	68,167
2023-08-15	10.820	10.830	10.330	10.400	10.400	109,766
2023-08-14	10.660	10.830	10.620	10.820	10.820	65,963
2023-08-11	11.030	11.050	10.740	10.760	10.760	89,799
2023-08-10	11.050	11.180	11.010	11.030	11.030	82,092
2023-08-09	11.200	11.240	10.940	10.940	10.940	61,517
2023-08-08	11.060	11.210	10.990	11.060	11.060	85,398
2023-08-07	11.030	11.140	10.930	11.020	11.020	119,610
2023-08-04	11.200	11.370	10.990	11.070	11.070	105,741
2023-08-03	11.350	11.400	11.010	11.120	11.120	145,219
2023-08-02	11.330	11.590	10.690	11.370	11.370	268,708
2023-08-01	11.070	11.620	11.040	11.500	11.500	512,723
2023-07-31	10.990	11.130	10.900	11.020	11.020	347,227
2023-07-28	10.250	10.930	10.210	10.930	10.930	633,065
2023-07-27	9.920	10.090	9.680	10.090	10.090	124,863
2023-07-26	9.900	9.940	9.695	9.835	9.835	92,185
2023-07-25	9.900	9.980	9.850	9.925	9.925	96,502
2023-07-24	9.870	10.050	9.850	9.880	9.880	66,805
2023-07-21	9.860	10.020	9.760	9.920	9.920	72,690
2023-07-20	10.220	10.320	9.855	9.955	9.955	165,990
2023-07-19	10.320	10.480	10.320	10.330	10.330	107,006
2023-07-18	10.200	10.350	10.150	10.300	10.300	106,077
2023-07-17	10.170	10.230	10.070	10.200	10.200	74,531
2023-07-14	10.220	10.290	10.150	10.260	10.260	100,756
2023-07-13	10.130	10.250	10.020	10.210	10.210	198,299
2023-07-12	9.900	10.100	9.900	10.100	10.100	208,311
2023-07-11	9.900	10.030	9.805	9.840	9.840	84,548
2023-07-10	9.735	9.900	9.680	9.880	9.880	80,076
2023-07-07	9.640	9.855	9.630	9.770	9.770	75,691

← NewerPage 14 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.