X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.710 | 6.975 | 6.700 | 6.960 | 6.960 | 279,521 |
| 2022-05-05 | 6.960 | 7.120 | 6.870 | 6.910 | 6.910 | 275,022 |
| 2022-05-04 | 6.840 | 7.000 | 6.740 | 6.860 | 6.860 | 184,210 |
| 2022-05-03 | 6.840 | 6.840 | 6.730 | 6.795 | 6.795 | 144,955 |
| 2022-05-02 | 6.805 | 6.810 | 6.555 | 6.730 | 6.730 | 215,216 |
| 2022-04-29 | 6.550 | 7.060 | 6.530 | 6.835 | 6.835 | 552,302 |
| 2022-04-28 | 6.490 | 6.530 | 6.275 | 6.335 | 6.335 | 452,368 |
| 2022-04-27 | 6.205 | 6.335 | 6.070 | 6.250 | 6.250 | 370,798 |
| 2022-04-26 | 6.300 | 6.300 | 6.050 | 6.070 | 6.070 | 141,761 |
| 2022-04-25 | 6.205 | 6.250 | 6.060 | 6.180 | 6.180 | 195,152 |
| 2022-04-22 | 6.365 | 6.425 | 6.215 | 6.285 | 6.285 | 129,355 |
| 2022-04-21 | 6.450 | 6.550 | 6.350 | 6.445 | 6.445 | 163,733 |
| 2022-04-20 | 6.255 | 6.485 | 6.185 | 6.405 | 6.405 | 124,233 |
| 2022-04-19 | 6.200 | 6.265 | 6.095 | 6.205 | 6.205 | 167,451 |
| 2022-04-14 | 6.350 | 6.355 | 6.165 | 6.170 | 6.170 | 255,168 |
| 2022-04-13 | 6.250 | 6.260 | 6.120 | 6.260 | 6.260 | 213,568 |
| 2022-04-12 | 6.150 | 6.215 | 5.990 | 6.200 | 6.200 | 487,857 |
| 2022-04-11 | 6.265 | 6.280 | 6.080 | 6.125 | 6.125 | 253,322 |
| 2022-04-08 | 6.250 | 6.285 | 6.105 | 6.190 | 6.190 | 180,041 |
| 2022-04-07 | 6.200 | 6.325 | 6.120 | 6.120 | 6.120 | 184,178 |
| 2022-04-06 | 6.550 | 6.580 | 6.120 | 6.210 | 6.210 | 317,254 |
| 2022-04-05 | 6.950 | 6.950 | 6.565 | 6.570 | 6.570 | 242,203 |
| 2022-04-04 | 6.935 | 6.985 | 6.835 | 6.850 | 6.850 | 126,818 |
| 2022-04-01 | 6.940 | 7.055 | 6.905 | 6.910 | 6.910 | 104,860 |
| 2022-03-31 | 7.110 | 7.170 | 6.960 | 7.000 | 7.000 | 189,038 |
| 2022-03-30 | 7.550 | 7.550 | 7.080 | 7.090 | 7.090 | 170,362 |
| 2022-03-29 | 7.250 | 7.590 | 7.190 | 7.450 | 7.450 | 221,195 |
| 2022-03-28 | 7.130 | 7.240 | 7.060 | 7.130 | 7.130 | 323,340 |
| 2022-03-25 | 7.070 | 7.190 | 7.030 | 7.120 | 7.120 | 204,977 |
| 2022-03-24 | 7.180 | 7.180 | 6.940 | 7.030 | 7.030 | 126,268 |
| 2022-03-23 | 7.230 | 7.330 | 7.030 | 7.150 | 7.150 | 362,611 |
| 2022-03-22 | 6.940 | 7.140 | 6.880 | 7.120 | 7.120 | 232,920 |
| 2022-03-21 | 6.850 | 6.980 | 6.710 | 6.920 | 6.920 | 251,918 |
| 2022-03-18 | 6.720 | 6.790 | 6.570 | 6.790 | 6.790 | 273,826 |
| 2022-03-17 | 6.990 | 6.990 | 6.710 | 6.760 | 6.760 | 261,911 |
| 2022-03-16 | 6.680 | 6.900 | 6.550 | 6.860 | 6.860 | 459,291 |
| 2022-03-15 | 6.460 | 6.520 | 6.170 | 6.450 | 6.450 | 351,504 |
| 2022-03-14 | 6.380 | 6.680 | 6.310 | 6.430 | 6.430 | 303,369 |
| 2022-03-11 | 6.320 | 6.540 | 6.200 | 6.270 | 6.270 | 352,711 |
| 2022-03-10 | 6.550 | 6.560 | 6.200 | 6.280 | 6.280 | 213,184 |
| 2022-03-09 | 6.150 | 6.450 | 6.140 | 6.450 | 6.450 | 540,357 |
| 2022-03-08 | 5.820 | 6.180 | 5.800 | 5.890 | 5.890 | 350,331 |
| 2022-03-07 | 6.020 | 6.130 | 5.610 | 5.870 | 5.870 | 738,433 |
| 2022-03-04 | 6.500 | 6.500 | 6.170 | 6.200 | 6.200 | 424,918 |
| 2022-03-03 | 6.730 | 6.830 | 6.570 | 6.570 | 6.570 | 264,736 |
| 2022-03-02 | 6.560 | 6.740 | 6.360 | 6.660 | 6.660 | 319,952 |
| 2022-03-01 | 7.010 | 7.100 | 6.560 | 6.590 | 6.590 | 367,841 |
| 2022-02-28 | 6.990 | 7.100 | 6.900 | 7.030 | 7.030 | 304,022 |
| 2022-02-25 | 7.120 | 7.190 | 6.820 | 7.180 | 7.180 | 624,278 |
| 2022-02-24 | 6.740 | 7.020 | 6.460 | 6.890 | 6.890 | 685,727 |
| 2022-02-23 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 290,226 |
| 2022-02-22 | 7.150 | 7.460 | 7.010 | 7.360 | 7.360 | 311,825 |
| 2022-02-21 | 7.870 | 7.880 | 7.390 | 7.460 | 7.460 | 396,590 |
| 2022-02-18 | 7.860 | 7.940 | 7.680 | 7.790 | 7.790 | 286,334 |
| 2022-02-17 | 8.000 | 8.070 | 7.690 | 7.840 | 7.840 | 295,711 |
| 2022-02-16 | 7.960 | 8.040 | 7.830 | 7.990 | 7.990 | 281,030 |
| 2022-02-15 | 7.700 | 7.920 | 7.500 | 7.860 | 7.860 | 429,870 |
| 2022-02-14 | 7.920 | 7.940 | 7.400 | 7.480 | 7.480 | 700,731 |
| 2022-02-11 | 8.240 | 8.590 | 7.880 | 7.910 | 7.910 | 878,706 |
| 2022-02-10 | 8.970 | 9.130 | 8.660 | 9.000 | 9.000 | 154,685 |
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.