X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.310 | 7.375 | 7.250 | 7.295 | 7.295 | 89,041 |
| 2025-08-14 | 7.275 | 7.365 | 7.215 | 7.265 | 7.265 | 111,387 |
| 2025-08-13 | 7.290 | 7.440 | 7.210 | 7.285 | 7.285 | 204,414 |
| 2025-08-12 | 7.080 | 7.285 | 7.000 | 7.275 | 7.275 | 142,776 |
| 2025-08-11 | 7.120 | 7.200 | 7.100 | 7.100 | 7.100 | 76,900 |
| 2025-08-08 | 7.095 | 7.160 | 7.030 | 7.115 | 7.115 | 74,361 |
| 2025-08-07 | 6.990 | 7.210 | 6.970 | 7.100 | 7.100 | 74,709 |
| 2025-08-06 | 7.280 | 7.280 | 6.945 | 6.985 | 6.985 | 112,900 |
| 2025-08-05 | 7.200 | 7.290 | 7.125 | 7.245 | 7.245 | 172,939 |
| 2025-08-04 | 7.100 | 7.265 | 6.985 | 7.140 | 7.140 | 406,998 |
| 2025-08-01 | 6.780 | 7.150 | 6.760 | 6.970 | 6.970 | 988,671 |
| 2025-07-31 | 6.600 | 6.600 | 6.330 | 6.395 | 6.395 | 162,426 |
| 2025-07-30 | 6.400 | 6.620 | 6.385 | 6.565 | 6.565 | 146,301 |
| 2025-07-29 | 6.520 | 6.605 | 6.335 | 6.340 | 6.340 | 183,985 |
| 2025-07-28 | 6.370 | 6.490 | 6.350 | 6.415 | 6.415 | 183,351 |
| 2025-07-25 | 6.180 | 6.310 | 6.165 | 6.200 | 6.200 | 165,356 |
| 2025-07-24 | 6.515 | 6.520 | 6.195 | 6.245 | 6.245 | 324,912 |
| 2025-07-23 | 6.655 | 6.660 | 6.470 | 6.515 | 6.515 | 228,099 |
| 2025-07-22 | 6.680 | 6.710 | 6.540 | 6.550 | 6.550 | 170,408 |
| 2025-07-21 | 6.710 | 6.750 | 6.635 | 6.745 | 6.745 | 117,895 |
| 2025-07-18 | 6.935 | 6.935 | 6.680 | 6.720 | 6.720 | 127,492 |
| 2025-07-17 | 6.855 | 7.025 | 6.845 | 6.950 | 6.950 | 296,561 |
| 2025-07-16 | 6.785 | 6.915 | 6.680 | 6.755 | 6.755 | 126,868 |
| 2025-07-15 | 6.910 | 7.045 | 6.825 | 6.850 | 6.850 | 309,485 |
| 2025-07-14 | 6.540 | 6.900 | 6.540 | 6.875 | 6.875 | 211,825 |
| 2025-07-11 | 6.700 | 6.730 | 6.550 | 6.665 | 6.665 | 113,445 |
| 2025-07-10 | 6.650 | 6.750 | 6.565 | 6.715 | 6.715 | 204,083 |
| 2025-07-09 | 6.720 | 6.800 | 6.630 | 6.640 | 6.640 | 164,819 |
| 2025-07-08 | 6.570 | 6.835 | 6.425 | 6.750 | 6.750 | 205,259 |
| 2025-07-07 | 6.510 | 6.560 | 6.405 | 6.500 | 6.500 | 137,645 |
| 2025-07-04 | 6.670 | 6.700 | 6.500 | 6.540 | 6.540 | 169,328 |
| 2025-07-03 | 6.950 | 6.995 | 6.705 | 6.755 | 6.755 | 323,891 |
| 2025-07-02 | 6.720 | 6.895 | 6.720 | 6.890 | 6.890 | 158,489 |
| 2025-07-01 | 6.700 | 6.760 | 6.655 | 6.675 | 6.675 | 204,200 |
| 2025-06-30 | 6.725 | 6.810 | 6.640 | 6.725 | 6.725 | 191,106 |
| 2025-06-27 | 6.520 | 6.725 | 6.465 | 6.705 | 6.705 | 403,282 |
| 2025-06-26 | 6.160 | 6.415 | 6.160 | 6.410 | 6.410 | 203,500 |
| 2025-06-25 | 6.350 | 6.350 | 6.100 | 6.130 | 6.130 | 152,136 |
| 2025-06-24 | 6.030 | 6.320 | 6.030 | 6.295 | 6.295 | 369,887 |
| 2025-06-23 | 5.730 | 5.940 | 5.695 | 5.905 | 5.905 | 174,749 |
| 2025-06-20 | 5.900 | 6.025 | 5.770 | 5.840 | 5.840 | 316,359 |
| 2025-06-19 | 5.850 | 5.920 | 5.805 | 5.835 | 5.835 | 68,985 |
| 2025-06-18 | 5.840 | 5.940 | 5.810 | 5.925 | 5.925 | 151,961 |
| 2025-06-17 | 5.835 | 6.010 | 5.810 | 5.865 | 5.865 | 163,664 |
| 2025-06-16 | 5.780 | 5.900 | 5.755 | 5.870 | 5.870 | 130,701 |
| 2025-06-13 | 5.820 | 5.880 | 5.710 | 5.815 | 5.815 | 158,615 |
| 2025-06-12 | 5.915 | 5.940 | 5.820 | 5.940 | 5.940 | 173,430 |
| 2025-06-11 | 5.840 | 5.980 | 5.800 | 5.925 | 5.925 | 227,567 |
| 2025-06-10 | 5.745 | 5.820 | 5.670 | 5.820 | 5.820 | 192,852 |
| 2025-06-09 | 5.580 | 5.745 | 5.510 | 5.745 | 5.745 | 148,968 |
| 2025-06-06 | 5.650 | 5.660 | 5.515 | 5.590 | 5.590 | 198,253 |
| 2025-06-05 | 5.610 | 5.710 | 5.495 | 5.635 | 5.635 | 272,191 |
| 2025-06-04 | 5.290 | 5.565 | 5.290 | 5.550 | 5.550 | 297,897 |
| 2025-06-03 | 5.060 | 5.280 | 5.025 | 5.255 | 5.255 | 83,012 |
| 2025-06-02 | 5.090 | 5.115 | 4.990 | 5.060 | 5.060 | 94,311 |
| 2025-05-30 | 5.355 | 5.410 | 5.115 | 5.140 | 5.140 | 289,771 |
| 2025-05-29 | 5.255 | 5.425 | 5.255 | 5.360 | 5.360 | 185,197 |
| 2025-05-28 | 5.250 | 5.280 | 5.110 | 5.120 | 5.120 | 90,539 |
| 2025-05-27 | 5.150 | 5.275 | 5.140 | 5.255 | 5.255 | 80,667 |
| 2025-05-26 | 5.235 | 5.255 | 5.115 | 5.175 | 5.175 | 61,349 |
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.