X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.130 | 5.280 | 4.970 | 5.075 | 5.075 | 244,797 |
| 2025-05-22 | 5.145 | 5.200 | 5.090 | 5.125 | 5.125 | 115,557 |
| 2025-05-21 | 5.200 | 5.240 | 5.155 | 5.200 | 5.200 | 84,610 |
| 2025-05-20 | 5.270 | 5.380 | 5.185 | 5.215 | 5.215 | 118,581 |
| 2025-05-19 | 5.205 | 5.300 | 5.160 | 5.300 | 5.300 | 110,936 |
| 2025-05-16 | 5.355 | 5.355 | 5.220 | 5.260 | 5.260 | 99,111 |
| 2025-05-15 | 5.340 | 5.410 | 5.305 | 5.365 | 5.365 | 103,510 |
| 2025-05-14 | 5.445 | 5.450 | 5.315 | 5.355 | 5.355 | 146,283 |
| 2025-05-13 | 5.250 | 5.410 | 5.190 | 5.410 | 5.410 | 242,743 |
| 2025-05-12 | 5.070 | 5.295 | 5.065 | 5.270 | 5.270 | 333,030 |
| 2025-05-09 | 4.908 | 5.060 | 4.908 | 5.000 | 5.000 | 187,453 |
| 2025-05-08 | 4.764 | 4.940 | 4.722 | 4.886 | 4.886 | 98,821 |
| 2025-05-07 | 4.728 | 4.778 | 4.670 | 4.732 | 4.732 | 122,248 |
| 2025-05-06 | 4.862 | 4.864 | 4.680 | 4.726 | 4.726 | 108,046 |
| 2025-05-05 | 4.900 | 4.912 | 4.760 | 4.840 | 4.840 | 112,293 |
| 2025-05-02 | 4.950 | 4.950 | 4.750 | 4.892 | 4.892 | 166,777 |
| 2025-04-30 | 4.940 | 4.958 | 4.708 | 4.882 | 4.882 | 250,250 |
| 2025-04-29 | 4.862 | 4.962 | 4.816 | 4.962 | 4.962 | 142,524 |
| 2025-04-28 | 4.800 | 4.906 | 4.800 | 4.836 | 4.836 | 136,952 |
| 2025-04-25 | 4.808 | 4.880 | 4.700 | 4.800 | 4.800 | 261,000 |
| 2025-04-24 | 4.550 | 4.848 | 4.438 | 4.784 | 4.784 | 619,556 |
| 2025-04-23 | 4.150 | 4.370 | 4.110 | 4.226 | 4.226 | 204,415 |
| 2025-04-22 | 4.050 | 4.108 | 4.002 | 4.108 | 4.108 | 111,068 |
| 2025-04-17 | 4.040 | 4.100 | 3.958 | 4.038 | 4.038 | 95,278 |
| 2025-04-16 | 3.990 | 4.088 | 3.900 | 4.088 | 4.088 | 203,737 |
| 2025-04-15 | 4.000 | 4.046 | 3.924 | 4.046 | 4.046 | 131,185 |
| 2025-04-14 | 3.856 | 3.956 | 3.810 | 3.956 | 3.956 | 170,846 |
| 2025-04-11 | 3.800 | 3.870 | 3.644 | 3.724 | 3.724 | 142,934 |
| 2025-04-10 | 3.780 | 3.826 | 3.660 | 3.678 | 3.678 | 317,498 |
| 2025-04-09 | 3.432 | 3.540 | 3.420 | 3.452 | 3.452 | 163,883 |
| 2025-04-08 | 3.534 | 3.638 | 3.408 | 3.552 | 3.552 | 411,448 |
| 2025-04-07 | 3.084 | 3.584 | 3.002 | 3.422 | 3.422 | 609,839 |
| 2025-04-04 | 3.512 | 3.534 | 3.242 | 3.390 | 3.390 | 816,421 |
| 2025-04-03 | 3.642 | 3.726 | 3.506 | 3.540 | 3.540 | 375,435 |
| 2025-04-02 | 3.738 | 3.774 | 3.692 | 3.754 | 3.754 | 133,652 |
| 2025-04-01 | 3.782 | 3.820 | 3.730 | 3.766 | 3.766 | 183,863 |
| 2025-03-31 | 3.818 | 3.818 | 3.664 | 3.734 | 3.734 | 412,743 |
| 2025-03-28 | 3.960 | 3.968 | 3.838 | 3.844 | 3.844 | 349,614 |
| 2025-03-27 | 4.040 | 4.110 | 3.928 | 3.960 | 3.960 | 370,414 |
| 2025-03-26 | 4.212 | 4.246 | 4.070 | 4.096 | 4.096 | 263,643 |
| 2025-03-25 | 4.198 | 4.264 | 4.160 | 4.192 | 4.192 | 287,859 |
| 2025-03-24 | 4.320 | 4.320 | 4.236 | 4.236 | 4.236 | 190,075 |
| 2025-03-21 | 4.330 | 4.362 | 4.144 | 4.214 | 4.214 | 452,941 |
| 2025-03-20 | 4.506 | 4.506 | 4.326 | 4.380 | 4.380 | 172,820 |
| 2025-03-19 | 4.574 | 4.574 | 4.502 | 4.516 | 4.516 | 66,860 |
| 2025-03-18 | 4.594 | 4.724 | 4.550 | 4.584 | 4.584 | 186,618 |
| 2025-03-17 | 4.450 | 4.578 | 4.374 | 4.522 | 4.522 | 149,922 |
| 2025-03-14 | 4.280 | 4.430 | 4.250 | 4.412 | 4.412 | 200,763 |
| 2025-03-13 | 4.400 | 4.400 | 4.262 | 4.270 | 4.270 | 209,144 |
| 2025-03-12 | 4.410 | 4.456 | 4.350 | 4.396 | 4.396 | 214,380 |
| 2025-03-11 | 4.548 | 4.560 | 4.380 | 4.390 | 4.390 | 165,160 |
| 2025-03-10 | 4.580 | 4.618 | 4.474 | 4.520 | 4.520 | 126,672 |
| 2025-03-07 | 4.828 | 4.828 | 4.524 | 4.576 | 4.576 | 171,919 |
| 2025-03-06 | 4.658 | 4.780 | 4.590 | 4.688 | 4.688 | 128,830 |
| 2025-03-05 | 4.506 | 4.630 | 4.490 | 4.590 | 4.590 | 175,584 |
| 2025-03-04 | 4.550 | 4.550 | 4.352 | 4.366 | 4.366 | 364,090 |
| 2025-03-03 | 4.560 | 4.688 | 4.500 | 4.624 | 4.624 | 207,027 |
| 2025-02-28 | 4.644 | 4.660 | 4.532 | 4.570 | 4.570 | 353,363 |
| 2025-02-27 | 4.858 | 4.896 | 4.730 | 4.744 | 4.744 | 143,790 |
| 2025-02-26 | 4.974 | 4.994 | 4.920 | 4.948 | 4.948 | 128,921 |
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.