X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.650 | 5.780 | 5.650 | 5.755 | 5.755 | 56,228 |
| 2022-10-20 | 5.745 | 5.825 | 5.635 | 5.825 | 5.825 | 57,458 |
| 2022-10-19 | 5.750 | 5.815 | 5.660 | 5.745 | 5.745 | 97,955 |
| 2022-10-18 | 5.600 | 5.730 | 5.585 | 5.710 | 5.710 | 140,919 |
| 2022-10-17 | 5.500 | 5.595 | 5.405 | 5.515 | 5.515 | 144,740 |
| 2022-10-14 | 5.415 | 5.520 | 5.325 | 5.345 | 5.345 | 106,127 |
| 2022-10-13 | 5.270 | 5.350 | 5.025 | 5.345 | 5.345 | 159,772 |
| 2022-10-12 | 5.230 | 5.260 | 5.145 | 5.205 | 5.205 | 123,690 |
| 2022-10-11 | 5.210 | 5.275 | 5.120 | 5.190 | 5.190 | 189,499 |
| 2022-10-10 | 5.200 | 5.340 | 5.150 | 5.165 | 5.165 | 175,595 |
| 2022-10-07 | 5.140 | 5.330 | 5.060 | 5.200 | 5.200 | 347,812 |
| 2022-10-06 | 5.480 | 5.600 | 5.475 | 5.560 | 5.560 | 48,013 |
| 2022-10-05 | 5.530 | 5.630 | 5.455 | 5.505 | 5.505 | 72,969 |
| 2022-10-04 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 88,322 |
| 2022-10-03 | 5.005 | 5.220 | 4.978 | 5.185 | 5.185 | 98,932 |
| 2022-09-30 | 5.105 | 5.175 | 4.978 | 5.120 | 5.120 | 125,713 |
| 2022-09-29 | 5.330 | 5.330 | 5.025 | 5.060 | 5.060 | 213,175 |
| 2022-09-28 | 5.300 | 5.375 | 5.110 | 5.320 | 5.320 | 173,379 |
| 2022-09-27 | 5.300 | 5.460 | 5.300 | 5.330 | 5.330 | 69,510 |
| 2022-09-26 | 5.400 | 5.460 | 5.280 | 5.340 | 5.340 | 154,267 |
| 2022-09-23 | 5.680 | 5.690 | 5.395 | 5.435 | 5.435 | 279,682 |
| 2022-09-22 | 5.880 | 5.900 | 5.685 | 5.750 | 5.750 | 100,426 |
| 2022-09-21 | 5.810 | 5.960 | 5.765 | 5.945 | 5.945 | 104,810 |
| 2022-09-20 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 47,420 |
| 2022-09-19 | 5.810 | 5.935 | 5.740 | 5.870 | 5.870 | 80,303 |
| 2022-09-16 | 5.825 | 5.870 | 5.760 | 5.795 | 5.795 | 108,555 |
| 2022-09-15 | 5.915 | 5.995 | 5.865 | 5.880 | 5.880 | 86,951 |
| 2022-09-14 | 5.860 | 5.950 | 5.790 | 5.895 | 5.895 | 103,475 |
| 2022-09-13 | 6.020 | 6.130 | 5.895 | 5.895 | 5.895 | 195,130 |
| 2022-09-12 | 5.980 | 6.050 | 5.960 | 5.995 | 5.995 | 142,323 |
| 2022-09-09 | 5.800 | 5.960 | 5.800 | 5.930 | 5.930 | 140,162 |
| 2022-09-08 | 5.950 | 5.965 | 5.735 | 5.850 | 5.850 | 117,579 |
| 2022-09-07 | 5.825 | 5.920 | 5.770 | 5.880 | 5.880 | 413,867 |
| 2022-09-06 | 6.000 | 6.065 | 5.800 | 5.865 | 5.865 | 415,573 |
| 2022-09-05 | 6.050 | 6.100 | 5.960 | 6.015 | 6.015 | 192,172 |
| 2022-09-02 | 6.080 | 6.245 | 6.080 | 6.180 | 6.180 | 132,382 |
| 2022-09-01 | 6.200 | 6.200 | 6.060 | 6.095 | 6.095 | 93,795 |
| 2022-08-31 | 6.300 | 6.430 | 6.185 | 6.210 | 6.210 | 117,539 |
| 2022-08-30 | 6.180 | 6.335 | 6.130 | 6.270 | 6.270 | 74,659 |
| 2022-08-29 | 6.190 | 6.210 | 6.100 | 6.155 | 6.155 | 90,215 |
| 2022-08-26 | 6.400 | 6.510 | 6.250 | 6.280 | 6.280 | 93,817 |
| 2022-08-25 | 6.290 | 6.400 | 6.230 | 6.370 | 6.370 | 72,004 |
| 2022-08-24 | 6.230 | 6.290 | 6.140 | 6.235 | 6.235 | 83,666 |
| 2022-08-23 | 6.215 | 6.310 | 6.165 | 6.225 | 6.225 | 108,413 |
| 2022-08-22 | 6.410 | 6.440 | 6.250 | 6.250 | 6.250 | 138,630 |
| 2022-08-19 | 6.600 | 6.600 | 6.450 | 6.485 | 6.485 | 84,865 |
| 2022-08-18 | 6.540 | 6.635 | 6.465 | 6.540 | 6.540 | 117,453 |
| 2022-08-17 | 6.850 | 6.850 | 6.500 | 6.530 | 6.530 | 129,300 |
| 2022-08-16 | 6.840 | 6.875 | 6.730 | 6.795 | 6.795 | 127,036 |
| 2022-08-15 | 6.810 | 6.870 | 6.760 | 6.775 | 6.775 | 76,067 |
| 2022-08-12 | 6.700 | 6.780 | 6.630 | 6.760 | 6.760 | 75,588 |
| 2022-08-11 | 6.670 | 6.720 | 6.560 | 6.700 | 6.700 | 104,673 |
| 2022-08-10 | 6.295 | 6.655 | 6.250 | 6.605 | 6.605 | 138,955 |
| 2022-08-09 | 6.700 | 6.700 | 6.280 | 6.280 | 6.280 | 162,697 |
| 2022-08-08 | 6.730 | 6.800 | 6.630 | 6.630 | 6.630 | 111,935 |
| 2022-08-05 | 6.855 | 6.960 | 6.675 | 6.695 | 6.695 | 97,595 |
| 2022-08-04 | 6.800 | 6.960 | 6.760 | 6.860 | 6.860 | 151,224 |
| 2022-08-03 | 6.500 | 6.745 | 6.500 | 6.730 | 6.730 | 168,523 |
| 2022-08-02 | 6.450 | 6.500 | 6.260 | 6.455 | 6.455 | 172,314 |
| 2022-08-01 | 6.595 | 6.595 | 6.265 | 6.485 | 6.485 | 389,444 |
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.