X Fab Silicon Foundries EV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	7.600	7.620	7.465	7.480	7.480	63,299
2023-01-13	7.625	7.640	7.470	7.575	7.575	113,588
2023-01-12	7.625	7.700	7.490	7.680	7.680	129,304
2023-01-11	7.710	7.780	7.595	7.635	7.635	85,067
2023-01-10	7.765	7.765	7.595	7.705	7.705	133,632
2023-01-09	7.500	7.860	7.485	7.780	7.780	355,858
2023-01-06	7.130	7.365	7.040	7.365	7.365	192,983
2023-01-05	7.020	7.145	6.965	7.115	7.115	117,999
2023-01-04	6.850	7.045	6.780	7.040	7.040	114,776
2023-01-03	6.700	6.900	6.700	6.875	6.875	89,831
2023-01-02	6.690	6.750	6.625	6.725	6.725	28,885
2022-12-30	6.600	6.690	6.600	6.615	6.615	47,014
2022-12-29	6.515	6.670	6.515	6.635	6.635	45,688
2022-12-28	6.580	6.605	6.505	6.530	6.530	64,232
2022-12-27	6.660	6.690	6.570	6.615	6.615	97,164
2022-12-23	6.600	6.650	6.525	6.610	6.610	61,344
2022-12-22	6.750	6.750	6.605	6.605	6.605	58,901
2022-12-21	6.680	6.760	6.650	6.740	6.740	45,770
2022-12-20	6.585	6.705	6.520	6.665	6.665	66,481
2022-12-19	6.665	6.740	6.610	6.640	6.640	74,477
2022-12-16	6.600	6.670	6.490	6.645	6.645	154,454
2022-12-15	6.800	6.825	6.630	6.630	6.630	107,138
2022-12-14	6.750	6.860	6.665	6.840	6.840	138,687
2022-12-13	6.635	6.965	6.630	6.785	6.785	199,574
2022-12-12	6.615	6.640	6.520	6.585	6.585	47,419
2022-12-09	6.540	6.690	6.480	6.630	6.630	84,997
2022-12-08	6.400	6.535	6.350	6.475	6.475	47,504
2022-12-07	6.510	6.515	6.300	6.350	6.350	79,008
2022-12-06	6.600	6.620	6.505	6.510	6.510	66,031
2022-12-05	6.500	6.650	6.430	6.595	6.595	149,124
2022-12-02	6.460	6.510	6.340	6.465	6.465	51,617
2022-12-01	6.620	6.645	6.395	6.455	6.455	96,527
2022-11-30	6.360	6.485	6.315	6.435	6.435	115,362
2022-11-29	6.160	6.330	6.160	6.290	6.290	73,105
2022-11-28	6.265	6.270	6.155	6.165	6.165	49,650
2022-11-25	6.310	6.335	6.250	6.255	6.255	35,683
2022-11-24	6.400	6.410	6.305	6.360	6.360	59,324
2022-11-23	6.300	6.425	6.285	6.400	6.400	97,043
2022-11-22	6.310	6.420	6.245	6.385	6.385	51,982
2022-11-21	6.380	6.380	6.275	6.360	6.360	71,042
2022-11-18	6.320	6.405	6.215	6.385	6.385	81,634
2022-11-17	6.260	6.320	6.095	6.215	6.215	156,233
2022-11-16	6.430	6.510	6.240	6.270	6.270	123,515
2022-11-15	6.585	6.650	6.455	6.520	6.520	186,508
2022-11-14	6.390	6.650	6.330	6.565	6.565	258,681
2022-11-11	6.320	6.395	6.220	6.390	6.390	175,652
2022-11-10	6.100	6.260	5.930	6.255	6.255	267,995
2022-11-09	6.105	6.210	6.030	6.110	6.110	175,424
2022-11-08	5.700	6.070	5.700	6.070	6.070	182,409
2022-11-07	5.450	5.700	5.350	5.685	5.685	99,849
2022-11-04	5.320	5.520	5.320	5.480	5.480	98,345
2022-11-03	5.380	5.380	5.235	5.300	5.300	145,430
2022-11-02	5.360	5.550	5.290	5.475	5.475	204,561
2022-11-01	5.330	5.370	5.240	5.335	5.335	121,165
2022-10-31	5.310	5.395	5.210	5.245	5.245	133,539
2022-10-28	5.565	5.605	5.165	5.205	5.205	421,651
2022-10-27	5.760	5.770	5.570	5.705	5.705	160,899
2022-10-26	5.950	5.950	5.720	5.755	5.755	145,144
2022-10-25	5.880	5.980	5.755	5.980	5.980	147,897
2022-10-24	5.830	5.870	5.720	5.845	5.845	87,424

← NewerPage 17 of 22 · 1,281 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.