X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.255 | 6.485 | 6.220 | 6.340 | 6.340 | 290,269 |
| 2026-04-30 | 6.420 | 6.700 | 6.200 | 6.290 | 6.290 | 807,285 |
| 2026-04-29 | 6.750 | 6.885 | 6.590 | 6.885 | 6.885 | 442,518 |
| 2026-04-28 | 6.755 | 6.885 | 6.610 | 6.745 | 6.745 | 448,696 |
| 2026-04-27 | 6.800 | 7.000 | 6.715 | 6.805 | 6.805 | 371,723 |
| 2026-04-24 | 6.625 | 6.935 | 6.600 | 6.765 | 6.765 | 369,217 |
| 2026-04-23 | 6.515 | 6.750 | 6.370 | 6.645 | 6.645 | 486,150 |
| 2026-04-22 | 6.485 | 6.650 | 6.400 | 6.480 | 6.480 | 273,311 |
| 2026-04-21 | 6.400 | 6.770 | 6.385 | 6.405 | 6.405 | 630,578 |
| 2026-04-20 | 5.975 | 6.380 | 5.850 | 6.310 | 6.310 | 679,858 |
| 2026-04-17 | 5.700 | 6.140 | 5.700 | 6.105 | 6.105 | 531,034 |
| 2026-04-16 | 5.485 | 5.670 | 5.405 | 5.640 | 5.640 | 307,032 |
| 2026-04-15 | 5.450 | 5.560 | 5.390 | 5.450 | 5.450 | 181,069 |
| 2026-04-14 | 5.180 | 5.460 | 5.165 | 5.450 | 5.450 | 376,907 |
| 2026-04-13 | 5.050 | 5.190 | 4.902 | 5.110 | 5.110 | 141,502 |
| 2026-04-10 | 4.996 | 5.235 | 4.960 | 5.190 | 5.190 | 203,593 |
| 2026-04-09 | 4.980 | 5.060 | 4.868 | 4.952 | 4.952 | 138,283 |
| 2026-04-08 | 4.966 | 5.130 | 4.850 | 5.040 | 5.040 | 308,395 |
| 2026-04-07 | 4.700 | 4.864 | 4.650 | 4.666 | 4.666 | 127,652 |
| 2026-04-02 | 4.800 | 4.800 | 4.570 | 4.710 | 4.710 | 144,649 |
| 2026-04-01 | 4.890 | 4.958 | 4.780 | 4.872 | 4.872 | 106,273 |
| 2026-03-31 | 4.626 | 4.822 | 4.600 | 4.754 | 4.754 | 119,436 |
| 2026-03-30 | 4.600 | 4.736 | 4.510 | 4.672 | 4.672 | 180,773 |
| 2026-03-27 | 4.858 | 4.858 | 4.646 | 4.686 | 4.686 | 158,334 |
| 2026-03-26 | 4.884 | 4.916 | 4.750 | 4.848 | 4.848 | 204,571 |
| 2026-03-25 | 4.800 | 5.085 | 4.792 | 4.914 | 4.914 | 305,008 |
| 2026-03-24 | 4.654 | 4.780 | 4.610 | 4.724 | 4.724 | 173,580 |
| 2026-03-23 | 4.342 | 4.746 | 4.300 | 4.650 | 4.650 | 319,656 |
| 2026-03-20 | 4.558 | 4.732 | 4.550 | 4.550 | 4.550 | 268,500 |
| 2026-03-19 | 4.690 | 4.770 | 4.532 | 4.546 | 4.546 | 254,125 |
| 2026-03-18 | 4.800 | 5.065 | 4.770 | 4.798 | 4.798 | 378,033 |
| 2026-03-17 | 4.798 | 4.798 | 4.576 | 4.768 | 4.768 | 172,029 |
| 2026-03-16 | 4.776 | 4.868 | 4.724 | 4.768 | 4.768 | 131,909 |
| 2026-03-13 | 4.790 | 4.848 | 4.710 | 4.716 | 4.716 | 108,155 |
| 2026-03-12 | 4.760 | 4.846 | 4.688 | 4.760 | 4.760 | 127,218 |
| 2026-03-11 | 4.876 | 4.876 | 4.730 | 4.760 | 4.760 | 180,354 |
| 2026-03-10 | 4.730 | 4.960 | 4.728 | 4.878 | 4.878 | 208,477 |
| 2026-03-09 | 4.500 | 4.658 | 4.448 | 4.618 | 4.618 | 169,144 |
| 2026-03-06 | 4.580 | 4.594 | 4.472 | 4.548 | 4.548 | 144,885 |
| 2026-03-05 | 4.600 | 4.650 | 4.540 | 4.546 | 4.546 | 110,204 |
| 2026-03-04 | 4.500 | 4.680 | 4.416 | 4.598 | 4.598 | 196,914 |
| 2026-03-03 | 4.698 | 4.698 | 4.522 | 4.544 | 4.544 | 139,888 |
| 2026-03-02 | 4.484 | 4.748 | 4.412 | 4.698 | 4.698 | 181,173 |
| 2026-02-27 | 4.700 | 4.792 | 4.656 | 4.682 | 4.682 | 131,992 |
| 2026-02-26 | 4.650 | 4.900 | 4.630 | 4.814 | 4.814 | 182,506 |
| 2026-02-25 | 4.800 | 4.800 | 4.622 | 4.698 | 4.698 | 101,333 |
| 2026-02-24 | 4.686 | 4.794 | 4.630 | 4.680 | 4.680 | 147,708 |
| 2026-02-23 | 4.618 | 4.692 | 4.560 | 4.646 | 4.646 | 166,004 |
| 2026-02-20 | 4.634 | 4.680 | 4.562 | 4.662 | 4.662 | 112,967 |
| 2026-02-19 | 4.620 | 4.676 | 4.564 | 4.578 | 4.578 | 93,710 |
| 2026-02-18 | 4.424 | 4.662 | 4.388 | 4.662 | 4.662 | 161,450 |
| 2026-02-17 | 4.482 | 4.504 | 4.346 | 4.418 | 4.418 | 182,476 |
| 2026-02-16 | 4.530 | 4.550 | 4.488 | 4.520 | 4.520 | 88,692 |
| 2026-02-13 | 4.554 | 4.610 | 4.449 | 4.492 | 4.492 | 242,610 |
| 2026-02-12 | 4.652 | 4.688 | 4.498 | 4.546 | 4.546 | 337,103 |
| 2026-02-11 | 4.560 | 4.670 | 4.468 | 4.618 | 4.618 | 167,143 |
| 2026-02-10 | 4.408 | 4.584 | 4.370 | 4.564 | 4.564 | 417,618 |
| 2026-02-09 | 4.242 | 4.380 | 4.160 | 4.344 | 4.344 | 303,533 |
| 2026-02-06 | 4.350 | 4.518 | 4.094 | 4.290 | 4.290 | 990,355 |
| 2026-02-05 | 4.458 | 4.548 | 4.380 | 4.548 | 4.548 | 351,697 |
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.