X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.070 | 7.270 | 6.705 | 6.740 | 6.740 | 258,973 |
| 2026-07-24 | 7.140 | 7.240 | 6.905 | 6.955 | 6.955 | 306,243 |
| 2026-07-23 | 7.460 | 7.495 | 7.180 | 7.210 | 7.210 | 412,352 |
| 2026-07-22 | 7.400 | 7.560 | 7.290 | 7.485 | 7.485 | 246,341 |
| 2026-07-21 | 7.110 | 7.520 | 7.080 | 7.450 | 7.450 | 495,746 |
| 2026-07-20 | 7.145 | 7.155 | 6.840 | 6.915 | 6.915 | 498,278 |
| 2026-07-17 | 7.250 | 7.340 | 6.900 | 7.115 | 7.115 | 889,701 |
| 2026-07-16 | 8.050 | 8.145 | 7.500 | 7.585 | 7.585 | 349,368 |
| 2026-07-15 | 8.240 | 8.425 | 8.125 | 8.125 | 8.125 | 362,610 |
| 2026-07-14 | 7.845 | 8.300 | 7.840 | 8.215 | 8.215 | 234,630 |
| 2026-07-13 | 7.660 | 8.100 | 7.560 | 8.100 | 8.100 | 314,309 |
| 2026-07-10 | 7.975 | 7.975 | 7.710 | 7.760 | 7.760 | 364,613 |
| 2026-07-09 | 7.800 | 8.035 | 7.760 | 7.985 | 7.985 | 258,235 |
| 2026-07-08 | 7.710 | 7.850 | 7.360 | 7.540 | 7.540 | 452,380 |
| 2026-07-07 | 8.400 | 8.580 | 7.725 | 7.725 | 7.725 | 574,359 |
| 2026-07-06 | 8.355 | 9.000 | 8.170 | 8.670 | 8.670 | 967,357 |
| 2026-07-03 | 7.375 | 7.935 | 7.335 | 7.860 | 7.860 | 468,811 |
| 2026-07-02 | 7.450 | 7.760 | 7.215 | 7.215 | 7.215 | 629,725 |
| 2026-07-01 | 7.885 | 8.210 | 7.595 | 7.595 | 7.595 | 584,265 |
| 2026-06-30 | 8.200 | 8.300 | 7.900 | 7.915 | 7.915 | 441,057 |
| 2026-06-29 | 8.175 | 8.460 | 7.900 | 7.975 | 7.975 | 530,280 |
| 2026-06-26 | 8.100 | 8.260 | 7.970 | 7.995 | 7.995 | 896,386 |
| 2026-06-25 | 9.200 | 9.200 | 8.120 | 8.325 | 8.325 | 822,791 |
| 2026-06-24 | 9.580 | 9.630 | 8.775 | 8.805 | 8.805 | 575,388 |
| 2026-06-23 | 9.300 | 10.030 | 8.770 | 9.590 | 9.590 | 1,172,887 |
| 2026-06-22 | 9.450 | 9.525 | 9.175 | 9.370 | 9.370 | 539,425 |
| 2026-06-19 | 9.370 | 9.600 | 8.980 | 9.195 | 9.195 | 719,020 |
| 2026-06-18 | 9.735 | 9.960 | 9.425 | 9.910 | 9.910 | 548,138 |
| 2026-06-17 | 9.950 | 9.950 | 9.390 | 9.580 | 9.580 | 487,791 |
| 2026-06-16 | 10.160 | 10.300 | 9.670 | 9.790 | 9.790 | 548,033 |
| 2026-06-15 | 10.550 | 10.670 | 9.920 | 10.150 | 10.150 | 812,526 |
| 2026-06-12 | 9.725 | 10.290 | 9.440 | 10.230 | 10.230 | 843,749 |
| 2026-06-11 | 9.000 | 9.675 | 8.940 | 9.670 | 9.670 | 824,739 |
| 2026-06-10 | 9.050 | 9.330 | 8.770 | 8.840 | 8.840 | 936,256 |
| 2026-06-09 | 10.620 | 10.670 | 9.160 | 9.160 | 9.160 | 1,266,959 |
| 2026-06-08 | 9.900 | 11.170 | 9.700 | 10.820 | 10.820 | 1,272,107 |
| 2026-06-05 | 10.500 | 10.880 | 10.160 | 10.260 | 10.260 | 765,120 |
| 2026-06-04 | 11.690 | 11.690 | 10.120 | 10.880 | 10.880 | 1,773,841 |
| 2026-06-03 | 12.310 | 12.790 | 11.400 | 12.200 | 12.200 | 2,764,635 |
| 2026-06-02 | 9.805 | 11.810 | 9.775 | 11.630 | 11.630 | 2,179,597 |
| 2026-06-01 | 10.810 | 10.930 | 9.450 | 9.645 | 9.645 | 2,135,136 |
| 2026-05-29 | 11.170 | 11.500 | 10.660 | 10.760 | 10.760 | 1,569,373 |
| 2026-05-28 | 11.740 | 12.880 | 10.260 | 11.360 | 11.360 | 4,267,902 |
| 2026-05-27 | 8.930 | 15.880 | 8.925 | 12.000 | 12.000 | 5,936,619 |
| 2026-05-26 | 8.000 | 9.390 | 7.970 | 8.985 | 8.985 | 1,295,924 |
| 2026-05-25 | 8.000 | 8.085 | 7.960 | 8.065 | 8.065 | 265,472 |
| 2026-05-22 | 7.605 | 7.940 | 7.605 | 7.890 | 7.890 | 245,839 |
| 2026-05-21 | 7.680 | 7.710 | 7.505 | 7.510 | 7.510 | 176,148 |
| 2026-05-20 | 7.220 | 7.695 | 7.220 | 7.560 | 7.560 | 224,673 |
| 2026-05-19 | 7.350 | 7.430 | 7.100 | 7.165 | 7.165 | 380,412 |
| 2026-05-18 | 7.870 | 7.940 | 7.315 | 7.380 | 7.380 | 564,717 |
| 2026-05-15 | 7.580 | 8.050 | 7.500 | 8.020 | 8.020 | 573,363 |
| 2026-05-14 | 7.740 | 7.770 | 7.500 | 7.765 | 7.765 | 454,838 |
| 2026-05-13 | 7.350 | 7.740 | 7.275 | 7.605 | 7.605 | 670,220 |
| 2026-05-12 | 7.365 | 7.485 | 7.140 | 7.155 | 7.155 | 554,425 |
| 2026-05-11 | 6.820 | 7.370 | 6.820 | 7.370 | 7.370 | 847,907 |
| 2026-05-08 | 6.635 | 6.850 | 6.600 | 6.795 | 6.795 | 219,085 |
| 2026-05-07 | 6.680 | 6.865 | 6.655 | 6.655 | 6.655 | 391,601 |
| 2026-05-06 | 6.480 | 6.785 | 6.345 | 6.715 | 6.715 | 421,140 |
| 2026-05-05 | 6.150 | 6.465 | 6.110 | 6.430 | 6.430 | 312,162 |
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.