X Fab Silicon Foundries EV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.600	8.970	8.600	8.970	8.970	105,333
2022-02-08	8.590	8.610	8.370	8.460	8.460	146,230
2022-02-07	8.790	8.790	8.420	8.570	8.570	186,026
2022-02-04	8.730	8.870	8.530	8.740	8.740	300,641
2022-02-03	8.900	8.920	8.560	8.560	8.560	184,385
2022-02-02	8.980	9.180	8.880	8.980	8.980	284,314
2022-02-01	8.730	8.780	8.510	8.750	8.750	231,520
2022-01-31	8.300	8.620	8.220	8.550	8.550	327,656
2022-01-28	8.280	8.280	8.030	8.160	8.160	198,994
2022-01-27	8.130	8.410	8.050	8.180	8.180	156,417
2022-01-26	8.320	8.440	8.220	8.290	8.290	178,980
2022-01-25	8.120	8.420	8.060	8.170	8.170	355,227
2022-01-24	8.760	8.760	7.880	7.930	7.930	549,354
2022-01-21	8.900	8.970	8.720	8.880	8.880	311,412
2022-01-20	9.300	9.360	8.930	9.070	9.070	316,971
2022-01-19	9.320	9.530	9.270	9.290	9.290	191,006
2022-01-18	9.630	9.630	9.360	9.440	9.440	130,023
2022-01-17	9.720	9.780	9.550	9.630	9.630	131,685
2022-01-14	9.770	9.800	9.450	9.680	9.680	206,251
2022-01-13	9.640	10.100	9.640	9.920	9.920	353,956
2022-01-12	9.680	9.830	9.510	9.630	9.630	204,220
2022-01-11	9.200	9.700	9.150	9.570	9.570	299,575
2022-01-10	9.290	9.320	9.020	9.110	9.110	217,471
2022-01-07	9.150	9.400	9.110	9.200	9.200	145,204
2022-01-06	9.110	9.200	8.970	9.050	9.050	189,745
2022-01-05	9.300	9.400	9.110	9.330	9.330	121,026
2022-01-04	9.490	9.580	9.140	9.190	9.190	154,941
2022-01-03	9.370	9.450	9.260	9.420	9.420	93,019
2021-12-31	9.170	9.190	9.090	9.140	9.140	33,981
2021-12-30	9.170	9.250	9.120	9.170	9.170	41,420
2021-12-29	9.250	9.290	9.100	9.170	9.170	54,250
2021-12-28	9.420	9.450	9.210	9.240	9.240	41,908
2021-12-27	9.090	9.420	9.090	9.380	9.380	98,156
2021-12-24	9.030	9.150	9.020	9.140	9.140	19,750
2021-12-23	8.990	9.160	8.870	9.010	9.010	164,479
2021-12-22	8.910	8.990	8.850	8.990	8.990	76,406
2021-12-21	9.000	9.050	8.830	8.870	8.870	111,071
2021-12-20	8.800	8.960	8.670	8.900	8.900	126,940
2021-12-17	9.020	9.080	8.630	8.980	8.980	315,219
2021-12-16	9.390	9.480	9.030	9.070	9.070	192,323
2021-12-15	8.950	9.220	8.810	9.180	9.180	215,636
2021-12-14	9.010	9.130	8.930	8.930	8.930	191,162
2021-12-13	9.230	9.300	9.020	9.050	9.050	85,142
2021-12-10	9.210	9.310	9.100	9.110	9.110	238,830
2021-12-09	9.620	9.620	9.240	9.250	9.250	105,808
2021-12-08	9.620	9.770	9.410	9.450	9.450	114,851
2021-12-07	9.140	9.610	9.120	9.610	9.610	163,939
2021-12-06	9.290	9.400	8.890	8.950	8.950	193,896
2021-12-03	9.380	9.430	9.090	9.170	9.170	155,875
2021-12-02	9.570	9.570	9.160	9.230	9.230	225,936
2021-12-01	9.400	9.690	9.290	9.680	9.680	120,034
2021-11-30	9.200	9.580	9.200	9.330	9.330	184,219
2021-11-29	9.090	9.390	9.090	9.320	9.320	220,832
2021-11-26	9.100	9.220	8.860	8.950	8.950	293,412
2021-11-25	9.340	9.440	9.170	9.350	9.350	105,103
2021-11-24	9.300	9.360	9.050	9.170	9.170	269,999
2021-11-23	9.730	9.740	9.210	9.280	9.280	250,933
2021-11-22	9.840	10.200	9.800	9.810	9.810	441,867
2021-11-19	9.620	9.860	9.480	9.690	9.690	297,880
2021-11-18	9.500	9.620	9.420	9.560	9.560	175,678

← NewerPage 21 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.