X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.616 | 4.800 | 4.616 | 4.718 | 4.718 | 307,976 |
| 2025-11-06 | 4.780 | 4.838 | 4.550 | 4.550 | 4.550 | 347,837 |
| 2025-11-05 | 4.804 | 4.868 | 4.702 | 4.774 | 4.774 | 466,060 |
| 2025-11-04 | 5.110 | 5.120 | 4.912 | 4.912 | 4.912 | 557,917 |
| 2025-11-03 | 5.500 | 5.570 | 5.235 | 5.250 | 5.250 | 493,197 |
| 2025-10-31 | 6.285 | 6.285 | 5.330 | 5.500 | 5.500 | 1,055,147 |
| 2025-10-30 | 6.575 | 6.645 | 6.395 | 6.490 | 6.490 | 178,621 |
| 2025-10-29 | 6.370 | 6.605 | 6.370 | 6.465 | 6.465 | 127,501 |
| 2025-10-28 | 6.515 | 6.525 | 6.330 | 6.370 | 6.370 | 119,195 |
| 2025-10-27 | 6.605 | 6.675 | 6.440 | 6.495 | 6.495 | 71,434 |
| 2025-10-24 | 6.570 | 6.575 | 6.470 | 6.500 | 6.500 | 54,898 |
| 2025-10-23 | 6.500 | 6.565 | 6.335 | 6.445 | 6.445 | 151,737 |
| 2025-10-22 | 6.700 | 6.730 | 6.470 | 6.525 | 6.525 | 158,577 |
| 2025-10-21 | 6.745 | 6.770 | 6.665 | 6.760 | 6.760 | 80,475 |
| 2025-10-20 | 6.650 | 6.770 | 6.580 | 6.770 | 6.770 | 118,592 |
| 2025-10-17 | 6.550 | 6.620 | 6.380 | 6.545 | 6.545 | 215,326 |
| 2025-10-16 | 6.795 | 6.825 | 6.655 | 6.730 | 6.730 | 172,780 |
| 2025-10-15 | 6.715 | 6.835 | 6.600 | 6.765 | 6.765 | 117,650 |
| 2025-10-14 | 6.620 | 6.640 | 6.440 | 6.565 | 6.565 | 140,189 |
| 2025-10-13 | 6.555 | 6.880 | 6.555 | 6.725 | 6.725 | 99,693 |
| 2025-10-10 | 6.765 | 6.800 | 6.560 | 6.580 | 6.580 | 180,694 |
| 2025-10-09 | 6.780 | 6.960 | 6.765 | 6.765 | 6.765 | 155,558 |
| 2025-10-08 | 6.990 | 6.990 | 6.685 | 6.795 | 6.795 | 185,556 |
| 2025-10-07 | 7.080 | 7.170 | 7.015 | 7.015 | 7.015 | 82,683 |
| 2025-10-06 | 7.050 | 7.170 | 6.780 | 7.170 | 7.170 | 168,219 |
| 2025-10-03 | 7.235 | 7.260 | 7.055 | 7.135 | 7.135 | 119,191 |
| 2025-10-02 | 6.930 | 7.330 | 6.925 | 7.195 | 7.195 | 352,516 |
| 2025-10-01 | 6.835 | 6.915 | 6.805 | 6.830 | 6.830 | 90,396 |
| 2025-09-30 | 6.880 | 6.895 | 6.745 | 6.895 | 6.895 | 93,621 |
| 2025-09-29 | 6.910 | 6.995 | 6.870 | 6.890 | 6.890 | 73,550 |
| 2025-09-26 | 7.000 | 7.010 | 6.765 | 6.845 | 6.845 | 160,621 |
| 2025-09-25 | 7.080 | 7.185 | 7.005 | 7.025 | 7.025 | 174,626 |
| 2025-09-24 | 7.185 | 7.375 | 7.020 | 7.100 | 7.100 | 384,062 |
| 2025-09-23 | 6.830 | 7.175 | 6.820 | 7.135 | 7.135 | 317,244 |
| 2025-09-22 | 6.610 | 6.940 | 6.540 | 6.900 | 6.900 | 300,646 |
| 2025-09-19 | 6.590 | 6.660 | 6.545 | 6.575 | 6.575 | 225,378 |
| 2025-09-18 | 6.115 | 6.590 | 6.115 | 6.570 | 6.570 | 256,083 |
| 2025-09-17 | 6.035 | 6.130 | 6.035 | 6.100 | 6.100 | 108,803 |
| 2025-09-16 | 6.190 | 6.200 | 6.035 | 6.035 | 6.035 | 139,553 |
| 2025-09-15 | 6.185 | 6.270 | 6.160 | 6.175 | 6.175 | 100,607 |
| 2025-09-12 | 6.190 | 6.230 | 6.055 | 6.135 | 6.135 | 155,880 |
| 2025-09-11 | 6.285 | 6.325 | 6.050 | 6.130 | 6.130 | 292,632 |
| 2025-09-10 | 6.630 | 6.630 | 6.285 | 6.335 | 6.335 | 266,791 |
| 2025-09-09 | 6.745 | 6.880 | 6.580 | 6.600 | 6.600 | 131,462 |
| 2025-09-08 | 6.525 | 6.755 | 6.525 | 6.730 | 6.730 | 103,566 |
| 2025-09-05 | 6.530 | 6.675 | 6.500 | 6.530 | 6.530 | 102,835 |
| 2025-09-04 | 6.450 | 6.500 | 6.350 | 6.500 | 6.500 | 122,179 |
| 2025-09-03 | 6.545 | 6.635 | 6.405 | 6.405 | 6.405 | 188,893 |
| 2025-09-02 | 6.775 | 6.795 | 6.440 | 6.505 | 6.505 | 178,243 |
| 2025-09-01 | 6.900 | 6.910 | 6.710 | 6.790 | 6.790 | 134,260 |
| 2025-08-29 | 7.100 | 7.135 | 6.880 | 6.970 | 6.970 | 173,620 |
| 2025-08-28 | 7.015 | 7.200 | 7.010 | 7.125 | 7.125 | 111,178 |
| 2025-08-27 | 7.200 | 7.200 | 7.030 | 7.030 | 7.030 | 104,135 |
| 2025-08-26 | 7.075 | 7.220 | 7.065 | 7.220 | 7.220 | 131,537 |
| 2025-08-25 | 7.200 | 7.210 | 7.040 | 7.145 | 7.145 | 122,815 |
| 2025-08-22 | 7.140 | 7.300 | 7.140 | 7.300 | 7.300 | 133,615 |
| 2025-08-21 | 7.070 | 7.240 | 7.070 | 7.140 | 7.140 | 100,751 |
| 2025-08-20 | 7.100 | 7.145 | 6.970 | 7.095 | 7.095 | 106,497 |
| 2025-08-19 | 7.250 | 7.295 | 7.180 | 7.180 | 7.180 | 71,436 |
| 2025-08-18 | 7.295 | 7.335 | 7.145 | 7.245 | 7.245 | 123,984 |
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.