X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 8.400 | 8.400 | 8.090 | 8.115 | 8.115 | 129,658 |
| 2023-04-11 | 8.450 | 8.565 | 8.400 | 8.405 | 8.405 | 94,900 |
| 2023-04-06 | 8.665 | 8.665 | 8.435 | 8.450 | 8.450 | 77,153 |
| 2023-04-05 | 8.780 | 8.780 | 8.500 | 8.535 | 8.535 | 93,534 |
| 2023-04-04 | 8.600 | 8.850 | 8.555 | 8.760 | 8.760 | 171,824 |
| 2023-04-03 | 8.700 | 8.720 | 8.550 | 8.550 | 8.550 | 53,786 |
| 2023-03-31 | 8.800 | 8.880 | 8.635 | 8.690 | 8.690 | 72,198 |
| 2023-03-30 | 8.605 | 8.895 | 8.605 | 8.880 | 8.880 | 219,602 |
| 2023-03-29 | 8.380 | 8.650 | 8.380 | 8.575 | 8.575 | 93,452 |
| 2023-03-28 | 8.760 | 8.760 | 8.315 | 8.315 | 8.315 | 119,070 |
| 2023-03-27 | 8.570 | 8.840 | 8.570 | 8.700 | 8.700 | 89,617 |
| 2023-03-24 | 8.760 | 8.760 | 8.465 | 8.530 | 8.530 | 49,917 |
| 2023-03-23 | 8.675 | 8.780 | 8.515 | 8.760 | 8.760 | 75,698 |
| 2023-03-22 | 8.680 | 8.835 | 8.540 | 8.645 | 8.645 | 112,738 |
| 2023-03-21 | 8.500 | 8.675 | 8.495 | 8.665 | 8.665 | 113,178 |
| 2023-03-20 | 8.450 | 8.585 | 8.160 | 8.540 | 8.540 | 60,043 |
| 2023-03-17 | 8.590 | 8.745 | 8.395 | 8.510 | 8.510 | 136,166 |
| 2023-03-16 | 8.450 | 8.545 | 8.255 | 8.505 | 8.505 | 70,741 |
| 2023-03-15 | 8.740 | 8.740 | 8.225 | 8.290 | 8.290 | 110,368 |
| 2023-03-14 | 8.405 | 8.770 | 8.390 | 8.710 | 8.710 | 128,662 |
| 2023-03-13 | 8.640 | 8.740 | 8.255 | 8.420 | 8.420 | 190,931 |
| 2023-03-10 | 8.765 | 8.870 | 8.635 | 8.805 | 8.805 | 151,037 |
| 2023-03-09 | 8.900 | 8.955 | 8.805 | 8.930 | 8.930 | 83,560 |
| 2023-03-08 | 8.750 | 8.930 | 8.570 | 8.905 | 8.905 | 105,334 |
| 2023-03-07 | 9.030 | 9.030 | 8.740 | 8.810 | 8.810 | 81,983 |
| 2023-03-06 | 9.135 | 9.140 | 8.965 | 9.030 | 9.030 | 103,671 |
| 2023-03-03 | 9.080 | 9.140 | 8.935 | 9.060 | 9.060 | 88,355 |
| 2023-03-02 | 9.020 | 9.050 | 8.790 | 9.040 | 9.040 | 124,419 |
| 2023-03-01 | 8.970 | 9.170 | 8.960 | 8.960 | 8.960 | 225,905 |
| 2023-02-28 | 8.910 | 9.000 | 8.865 | 8.915 | 8.915 | 156,230 |
| 2023-02-27 | 8.880 | 8.930 | 8.800 | 8.910 | 8.910 | 44,797 |
| 2023-02-24 | 8.795 | 8.930 | 8.740 | 8.740 | 8.740 | 98,035 |
| 2023-02-23 | 8.800 | 8.950 | 8.785 | 8.830 | 8.830 | 82,178 |
| 2023-02-22 | 8.850 | 8.880 | 8.675 | 8.740 | 8.740 | 107,997 |
| 2023-02-21 | 8.790 | 8.960 | 8.740 | 8.880 | 8.880 | 169,324 |
| 2023-02-20 | 8.760 | 8.875 | 8.695 | 8.825 | 8.825 | 89,300 |
| 2023-02-17 | 8.730 | 8.785 | 8.645 | 8.730 | 8.730 | 143,660 |
| 2023-02-16 | 9.000 | 9.000 | 8.800 | 8.825 | 8.825 | 197,588 |
| 2023-02-15 | 9.020 | 9.125 | 8.785 | 8.925 | 8.925 | 275,984 |
| 2023-02-14 | 8.955 | 9.150 | 8.800 | 8.955 | 8.955 | 303,208 |
| 2023-02-13 | 8.720 | 8.920 | 8.705 | 8.880 | 8.880 | 192,877 |
| 2023-02-10 | 8.670 | 8.800 | 8.405 | 8.680 | 8.680 | 196,901 |
| 2023-02-09 | 8.350 | 8.720 | 8.315 | 8.655 | 8.655 | 224,691 |
| 2023-02-08 | 8.395 | 8.540 | 8.315 | 8.350 | 8.350 | 129,659 |
| 2023-02-07 | 8.365 | 8.385 | 8.225 | 8.300 | 8.300 | 88,898 |
| 2023-02-06 | 8.450 | 8.450 | 8.235 | 8.390 | 8.390 | 87,116 |
| 2023-02-03 | 8.520 | 8.650 | 8.370 | 8.520 | 8.520 | 203,142 |
| 2023-02-02 | 8.315 | 8.565 | 8.315 | 8.555 | 8.555 | 352,940 |
| 2023-02-01 | 8.050 | 8.220 | 8.005 | 8.220 | 8.220 | 201,432 |
| 2023-01-31 | 7.800 | 8.045 | 7.795 | 8.010 | 8.010 | 145,567 |
| 2023-01-30 | 8.050 | 8.050 | 7.830 | 7.905 | 7.905 | 153,974 |
| 2023-01-27 | 7.950 | 8.150 | 7.930 | 8.110 | 8.110 | 287,832 |
| 2023-01-26 | 7.510 | 8.030 | 7.510 | 8.030 | 8.030 | 336,576 |
| 2023-01-25 | 7.660 | 7.660 | 7.520 | 7.605 | 7.605 | 76,873 |
| 2023-01-24 | 7.540 | 7.695 | 7.540 | 7.670 | 7.670 | 119,842 |
| 2023-01-23 | 7.300 | 7.580 | 7.300 | 7.540 | 7.540 | 99,795 |
| 2023-01-20 | 7.350 | 7.350 | 7.160 | 7.250 | 7.250 | 61,119 |
| 2023-01-19 | 7.480 | 7.545 | 7.350 | 7.350 | 7.350 | 95,277 |
| 2023-01-18 | 7.500 | 7.640 | 7.480 | 7.575 | 7.575 | 116,779 |
| 2023-01-17 | 7.450 | 7.520 | 7.355 | 7.455 | 7.455 | 74,047 |
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.