X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.700 | 4.700 | 4.422 | 4.422 | 4.422 | 695,289 |
| 2026-02-03 | 5.120 | 5.140 | 4.738 | 4.738 | 4.738 | 308,178 |
| 2026-02-02 | 5.015 | 5.105 | 4.972 | 5.095 | 5.095 | 171,882 |
| 2026-01-30 | 5.160 | 5.235 | 5.105 | 5.125 | 5.125 | 164,315 |
| 2026-01-29 | 5.270 | 5.425 | 5.035 | 5.080 | 5.080 | 201,612 |
| 2026-01-28 | 5.335 | 5.400 | 5.295 | 5.330 | 5.330 | 190,353 |
| 2026-01-27 | 5.245 | 5.275 | 5.155 | 5.275 | 5.275 | 135,372 |
| 2026-01-26 | 5.280 | 5.280 | 5.140 | 5.230 | 5.230 | 195,997 |
| 2026-01-23 | 5.440 | 5.450 | 5.275 | 5.325 | 5.325 | 123,315 |
| 2026-01-22 | 5.385 | 5.525 | 5.360 | 5.410 | 5.410 | 119,446 |
| 2026-01-21 | 5.130 | 5.320 | 5.020 | 5.270 | 5.270 | 153,151 |
| 2026-01-20 | 5.160 | 5.160 | 5.020 | 5.110 | 5.110 | 152,723 |
| 2026-01-19 | 5.190 | 5.235 | 5.100 | 5.195 | 5.195 | 155,169 |
| 2026-01-16 | 5.385 | 5.420 | 5.310 | 5.355 | 5.355 | 78,550 |
| 2026-01-15 | 5.390 | 5.465 | 5.335 | 5.415 | 5.415 | 142,178 |
| 2026-01-14 | 5.580 | 5.580 | 5.285 | 5.325 | 5.325 | 166,907 |
| 2026-01-13 | 5.500 | 5.575 | 5.390 | 5.555 | 5.555 | 104,468 |
| 2026-01-12 | 5.500 | 5.580 | 5.410 | 5.485 | 5.485 | 86,898 |
| 2026-01-09 | 5.430 | 5.500 | 5.375 | 5.470 | 5.470 | 104,418 |
| 2026-01-08 | 5.500 | 5.560 | 5.335 | 5.370 | 5.370 | 117,698 |
| 2026-01-07 | 5.475 | 5.580 | 5.390 | 5.515 | 5.515 | 143,960 |
| 2026-01-06 | 5.425 | 5.510 | 5.370 | 5.475 | 5.475 | 68,764 |
| 2026-01-05 | 5.345 | 5.485 | 5.320 | 5.455 | 5.455 | 125,235 |
| 2026-01-02 | 5.160 | 5.360 | 5.155 | 5.280 | 5.280 | 105,734 |
| 2025-12-31 | 5.100 | 5.180 | 5.100 | 5.170 | 5.170 | 48,541 |
| 2025-12-30 | 5.130 | 5.210 | 5.095 | 5.140 | 5.140 | 86,534 |
| 2025-12-29 | 5.095 | 5.160 | 5.050 | 5.145 | 5.145 | 99,657 |
| 2025-12-24 | 5.095 | 5.100 | 5.035 | 5.100 | 5.100 | 24,842 |
| 2025-12-23 | 5.000 | 5.115 | 4.972 | 5.095 | 5.095 | 95,030 |
| 2025-12-22 | 5.000 | 5.095 | 4.932 | 5.000 | 5.000 | 124,379 |
| 2025-12-19 | 4.962 | 5.090 | 4.926 | 5.000 | 5.000 | 189,375 |
| 2025-12-18 | 4.940 | 5.070 | 4.910 | 5.040 | 5.040 | 201,270 |
| 2025-12-17 | 5.060 | 5.065 | 4.944 | 4.944 | 4.944 | 154,538 |
| 2025-12-16 | 5.270 | 5.270 | 5.040 | 5.040 | 5.040 | 191,906 |
| 2025-12-15 | 5.255 | 5.290 | 5.185 | 5.260 | 5.260 | 153,336 |
| 2025-12-12 | 5.280 | 5.435 | 5.270 | 5.275 | 5.275 | 185,231 |
| 2025-12-11 | 5.245 | 5.285 | 5.180 | 5.220 | 5.220 | 95,030 |
| 2025-12-10 | 5.260 | 5.345 | 5.150 | 5.225 | 5.225 | 129,878 |
| 2025-12-09 | 5.220 | 5.310 | 5.220 | 5.240 | 5.240 | 121,552 |
| 2025-12-08 | 5.300 | 5.370 | 5.220 | 5.240 | 5.240 | 149,546 |
| 2025-12-05 | 5.390 | 5.480 | 5.325 | 5.325 | 5.325 | 140,995 |
| 2025-12-04 | 5.240 | 5.380 | 5.240 | 5.360 | 5.360 | 240,750 |
| 2025-12-03 | 5.085 | 5.235 | 5.010 | 5.195 | 5.195 | 183,021 |
| 2025-12-02 | 5.035 | 5.085 | 4.974 | 5.050 | 5.050 | 144,300 |
| 2025-12-01 | 4.908 | 5.050 | 4.868 | 5.045 | 5.045 | 180,974 |
| 2025-11-28 | 4.884 | 4.930 | 4.844 | 4.916 | 4.916 | 74,435 |
| 2025-11-27 | 4.760 | 4.940 | 4.750 | 4.884 | 4.884 | 163,028 |
| 2025-11-26 | 4.714 | 4.780 | 4.628 | 4.760 | 4.760 | 186,153 |
| 2025-11-25 | 4.600 | 4.680 | 4.532 | 4.678 | 4.678 | 107,230 |
| 2025-11-24 | 4.558 | 4.582 | 4.474 | 4.564 | 4.564 | 444,850 |
| 2025-11-21 | 4.436 | 4.522 | 4.360 | 4.506 | 4.506 | 206,127 |
| 2025-11-20 | 4.722 | 4.750 | 4.520 | 4.568 | 4.568 | 170,199 |
| 2025-11-19 | 4.588 | 4.674 | 4.536 | 4.640 | 4.640 | 220,403 |
| 2025-11-18 | 4.686 | 4.690 | 4.560 | 4.602 | 4.602 | 235,794 |
| 2025-11-17 | 4.782 | 4.894 | 4.740 | 4.782 | 4.782 | 157,476 |
| 2025-11-14 | 4.692 | 4.750 | 4.582 | 4.750 | 4.750 | 208,666 |
| 2025-11-13 | 4.796 | 4.868 | 4.732 | 4.740 | 4.740 | 139,642 |
| 2025-11-12 | 4.726 | 4.870 | 4.714 | 4.790 | 4.790 | 209,385 |
| 2025-11-11 | 4.750 | 4.828 | 4.692 | 4.716 | 4.716 | 139,520 |
| 2025-11-10 | 4.846 | 4.874 | 4.768 | 4.768 | 4.768 | 204,333 |
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.