X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 9.740 | 9.870 | 9.600 | 9.610 | 9.610 | 86,583 |
| 2023-07-05 | 9.780 | 9.855 | 9.620 | 9.790 | 9.790 | 152,698 |
| 2023-07-04 | 9.990 | 10.040 | 9.860 | 9.940 | 9.940 | 64,174 |
| 2023-07-03 | 9.930 | 10.030 | 9.900 | 9.975 | 9.975 | 108,551 |
| 2023-06-30 | 9.740 | 9.955 | 9.710 | 9.920 | 9.920 | 78,945 |
| 2023-06-29 | 9.535 | 9.840 | 9.515 | 9.775 | 9.775 | 88,151 |
| 2023-06-28 | 9.455 | 9.590 | 9.365 | 9.580 | 9.580 | 104,173 |
| 2023-06-27 | 9.440 | 9.440 | 9.290 | 9.380 | 9.380 | 82,577 |
| 2023-06-26 | 9.500 | 9.500 | 9.325 | 9.405 | 9.405 | 61,540 |
| 2023-06-23 | 9.570 | 9.615 | 9.445 | 9.505 | 9.505 | 80,535 |
| 2023-06-22 | 9.430 | 9.645 | 9.265 | 9.645 | 9.645 | 188,481 |
| 2023-06-21 | 9.530 | 9.770 | 9.500 | 9.610 | 9.610 | 101,137 |
| 2023-06-20 | 9.560 | 9.640 | 9.480 | 9.510 | 9.510 | 98,741 |
| 2023-06-19 | 9.860 | 9.860 | 9.565 | 9.670 | 9.670 | 117,129 |
| 2023-06-16 | 9.805 | 10.050 | 9.795 | 9.940 | 9.940 | 176,885 |
| 2023-06-15 | 10.000 | 10.140 | 9.615 | 9.820 | 9.820 | 287,287 |
| 2023-06-14 | 9.960 | 10.000 | 9.835 | 9.990 | 9.990 | 182,415 |
| 2023-06-13 | 9.850 | 9.990 | 9.815 | 9.990 | 9.990 | 308,261 |
| 2023-06-12 | 9.655 | 9.710 | 9.540 | 9.700 | 9.700 | 158,832 |
| 2023-06-09 | 9.350 | 9.690 | 9.265 | 9.620 | 9.620 | 343,898 |
| 2023-06-08 | 8.710 | 9.355 | 8.630 | 9.350 | 9.350 | 420,998 |
| 2023-06-07 | 8.350 | 8.880 | 8.330 | 8.785 | 8.785 | 256,326 |
| 2023-06-06 | 8.300 | 8.390 | 8.210 | 8.340 | 8.340 | 38,807 |
| 2023-06-05 | 8.375 | 8.465 | 8.310 | 8.325 | 8.325 | 66,962 |
| 2023-06-02 | 8.315 | 8.395 | 8.250 | 8.340 | 8.340 | 51,626 |
| 2023-06-01 | 7.885 | 8.260 | 7.860 | 8.245 | 8.245 | 92,318 |
| 2023-05-31 | 8.035 | 8.085 | 7.900 | 7.930 | 7.930 | 75,821 |
| 2023-05-30 | 7.980 | 8.190 | 7.970 | 8.080 | 8.080 | 64,712 |
| 2023-05-29 | 8.100 | 8.100 | 7.955 | 8.030 | 8.030 | 27,894 |
| 2023-05-26 | 7.990 | 8.100 | 7.870 | 8.025 | 8.025 | 141,901 |
| 2023-05-25 | 7.875 | 8.040 | 7.875 | 7.885 | 7.885 | 63,379 |
| 2023-05-24 | 8.140 | 8.140 | 7.840 | 7.870 | 7.870 | 68,630 |
| 2023-05-23 | 8.300 | 8.410 | 8.160 | 8.180 | 8.180 | 56,749 |
| 2023-05-22 | 8.340 | 8.370 | 8.205 | 8.330 | 8.330 | 41,602 |
| 2023-05-19 | 8.345 | 8.425 | 8.285 | 8.305 | 8.305 | 71,785 |
| 2023-05-18 | 8.245 | 8.310 | 8.240 | 8.295 | 8.295 | 112,214 |
| 2023-05-17 | 8.200 | 8.210 | 8.155 | 8.200 | 8.200 | 33,518 |
| 2023-05-16 | 8.130 | 8.325 | 8.130 | 8.245 | 8.245 | 171,121 |
| 2023-05-15 | 8.250 | 8.270 | 8.100 | 8.195 | 8.195 | 55,374 |
| 2023-05-12 | 8.110 | 8.285 | 8.110 | 8.250 | 8.250 | 80,499 |
| 2023-05-11 | 8.195 | 8.195 | 8.065 | 8.160 | 8.160 | 78,325 |
| 2023-05-10 | 7.880 | 8.195 | 7.880 | 8.150 | 8.150 | 144,739 |
| 2023-05-09 | 8.080 | 8.080 | 7.810 | 7.875 | 7.875 | 79,469 |
| 2023-05-08 | 8.205 | 8.230 | 8.000 | 8.040 | 8.040 | 78,265 |
| 2023-05-05 | 7.910 | 8.180 | 7.910 | 8.180 | 8.180 | 113,136 |
| 2023-05-04 | 7.935 | 8.070 | 7.750 | 7.900 | 7.900 | 148,470 |
| 2023-05-03 | 7.990 | 8.095 | 7.910 | 7.935 | 7.935 | 156,655 |
| 2023-05-02 | 7.820 | 7.990 | 7.770 | 7.970 | 7.970 | 109,114 |
| 2023-04-28 | 7.500 | 7.780 | 7.420 | 7.715 | 7.715 | 173,204 |
| 2023-04-27 | 7.665 | 7.665 | 6.640 | 7.400 | 7.400 | 377,598 |
| 2023-04-26 | 7.650 | 7.670 | 7.460 | 7.535 | 7.535 | 205,916 |
| 2023-04-25 | 7.650 | 7.745 | 7.590 | 7.590 | 7.590 | 129,382 |
| 2023-04-24 | 8.000 | 8.030 | 7.745 | 7.745 | 7.745 | 99,885 |
| 2023-04-21 | 8.080 | 8.090 | 7.955 | 8.025 | 8.025 | 96,969 |
| 2023-04-20 | 8.200 | 8.260 | 8.050 | 8.100 | 8.100 | 114,449 |
| 2023-04-19 | 8.430 | 8.430 | 8.200 | 8.200 | 8.200 | 53,085 |
| 2023-04-18 | 8.345 | 8.450 | 8.330 | 8.430 | 8.430 | 47,302 |
| 2023-04-17 | 8.320 | 8.365 | 8.240 | 8.365 | 8.365 | 63,930 |
| 2023-04-14 | 8.390 | 8.425 | 8.325 | 8.330 | 8.330 | 47,784 |
| 2023-04-13 | 8.165 | 8.380 | 8.150 | 8.365 | 8.365 | 73,464 |
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.