X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.190 | 6.660 | 5.950 | 6.495 | 6.495 | 1,068,567 |
| 2022-07-28 | 7.400 | 7.575 | 7.375 | 7.575 | 7.575 | 301,965 |
| 2022-07-27 | 7.050 | 7.370 | 6.990 | 7.370 | 7.370 | 221,418 |
| 2022-07-26 | 7.030 | 7.500 | 6.765 | 6.855 | 6.855 | 192,108 |
| 2022-07-25 | 7.150 | 7.150 | 6.950 | 7.005 | 7.005 | 121,369 |
| 2022-07-22 | 6.935 | 7.180 | 6.935 | 7.110 | 7.110 | 102,555 |
| 2022-07-21 | 6.880 | 7.085 | 6.880 | 7.065 | 7.065 | 99,570 |
| 2022-07-20 | 6.740 | 6.915 | 6.630 | 6.890 | 6.890 | 80,220 |
| 2022-07-19 | 6.750 | 6.750 | 6.510 | 6.675 | 6.675 | 61,160 |
| 2022-07-18 | 6.740 | 6.850 | 6.700 | 6.805 | 6.805 | 88,247 |
| 2022-07-15 | 6.450 | 6.750 | 6.450 | 6.660 | 6.660 | 106,399 |
| 2022-07-14 | 6.500 | 6.610 | 6.400 | 6.450 | 6.450 | 103,586 |
| 2022-07-13 | 6.500 | 6.660 | 6.450 | 6.520 | 6.520 | 133,163 |
| 2022-07-12 | 6.320 | 6.465 | 6.260 | 6.410 | 6.410 | 45,102 |
| 2022-07-11 | 6.400 | 6.580 | 6.315 | 6.360 | 6.360 | 78,877 |
| 2022-07-08 | 6.260 | 6.470 | 6.255 | 6.455 | 6.455 | 69,508 |
| 2022-07-07 | 6.000 | 6.260 | 6.000 | 6.210 | 6.210 | 78,180 |
| 2022-07-06 | 5.800 | 5.990 | 5.800 | 5.920 | 5.920 | 70,511 |
| 2022-07-05 | 5.900 | 6.020 | 5.725 | 5.785 | 5.785 | 118,424 |
| 2022-07-04 | 6.000 | 6.070 | 5.865 | 5.865 | 5.865 | 88,831 |
| 2022-07-01 | 6.140 | 6.155 | 5.920 | 5.955 | 5.955 | 187,604 |
| 2022-06-30 | 6.330 | 6.330 | 6.050 | 6.215 | 6.215 | 198,733 |
| 2022-06-29 | 6.500 | 6.500 | 6.290 | 6.325 | 6.325 | 93,885 |
| 2022-06-28 | 6.450 | 6.670 | 6.430 | 6.510 | 6.510 | 162,145 |
| 2022-06-27 | 6.485 | 6.520 | 6.370 | 6.410 | 6.410 | 113,106 |
| 2022-06-24 | 6.390 | 6.500 | 6.325 | 6.415 | 6.415 | 57,965 |
| 2022-06-23 | 6.450 | 6.485 | 6.265 | 6.310 | 6.310 | 71,951 |
| 2022-06-22 | 6.680 | 6.680 | 6.440 | 6.485 | 6.485 | 156,154 |
| 2022-06-21 | 6.500 | 6.790 | 6.500 | 6.760 | 6.760 | 88,413 |
| 2022-06-20 | 6.480 | 6.535 | 6.405 | 6.445 | 6.445 | 46,248 |
| 2022-06-17 | 6.400 | 6.575 | 6.340 | 6.470 | 6.470 | 224,251 |
| 2022-06-16 | 6.725 | 6.750 | 6.310 | 6.340 | 6.340 | 172,343 |
| 2022-06-15 | 6.650 | 6.790 | 6.610 | 6.750 | 6.750 | 127,359 |
| 2022-06-14 | 6.805 | 6.875 | 6.570 | 6.580 | 6.580 | 149,319 |
| 2022-06-13 | 7.055 | 7.055 | 6.700 | 6.770 | 6.770 | 170,859 |
| 2022-06-10 | 7.265 | 7.370 | 7.145 | 7.185 | 7.185 | 98,577 |
| 2022-06-09 | 7.400 | 7.440 | 7.220 | 7.320 | 7.320 | 165,233 |
| 2022-06-08 | 7.590 | 7.590 | 7.430 | 7.450 | 7.450 | 59,666 |
| 2022-06-07 | 7.600 | 7.600 | 7.405 | 7.505 | 7.505 | 77,848 |
| 2022-06-06 | 7.560 | 7.580 | 7.465 | 7.500 | 7.500 | 53,531 |
| 2022-06-03 | 7.600 | 7.715 | 7.420 | 7.450 | 7.450 | 202,557 |
| 2022-06-02 | 7.480 | 7.675 | 7.480 | 7.575 | 7.575 | 243,530 |
| 2022-06-01 | 7.490 | 7.535 | 7.360 | 7.410 | 7.410 | 106,496 |
| 2022-05-31 | 7.530 | 7.535 | 7.425 | 7.500 | 7.500 | 158,024 |
| 2022-05-30 | 7.440 | 7.620 | 7.400 | 7.570 | 7.570 | 216,126 |
| 2022-05-27 | 7.190 | 7.435 | 7.190 | 7.325 | 7.325 | 168,935 |
| 2022-05-26 | 7.020 | 7.220 | 6.910 | 7.170 | 7.170 | 92,366 |
| 2022-05-25 | 7.115 | 7.120 | 6.910 | 7.025 | 7.025 | 67,223 |
| 2022-05-24 | 7.130 | 7.180 | 6.995 | 7.030 | 7.030 | 146,414 |
| 2022-05-23 | 7.185 | 7.355 | 7.130 | 7.210 | 7.210 | 114,677 |
| 2022-05-20 | 7.225 | 7.390 | 7.130 | 7.150 | 7.150 | 155,788 |
| 2022-05-19 | 7.045 | 7.170 | 6.920 | 7.135 | 7.135 | 96,536 |
| 2022-05-18 | 7.300 | 7.360 | 7.115 | 7.140 | 7.140 | 136,062 |
| 2022-05-17 | 7.080 | 7.465 | 7.080 | 7.335 | 7.335 | 254,726 |
| 2022-05-16 | 7.000 | 7.065 | 6.970 | 7.000 | 7.000 | 76,334 |
| 2022-05-13 | 6.940 | 7.145 | 6.905 | 7.045 | 7.045 | 149,785 |
| 2022-05-12 | 6.570 | 6.920 | 6.520 | 6.855 | 6.855 | 159,724 |
| 2022-05-11 | 6.690 | 6.855 | 6.660 | 6.820 | 6.820 | 98,581 |
| 2022-05-10 | 6.775 | 6.780 | 6.600 | 6.630 | 6.630 | 156,905 |
| 2022-05-09 | 6.910 | 6.990 | 6.700 | 6.700 | 6.700 | 201,286 |
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.