X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.115 | 5.130 | 4.950 | 4.950 | 4.950 | 168,458 |
| 2025-02-24 | 5.250 | 5.320 | 5.110 | 5.170 | 5.170 | 164,302 |
| 2025-02-21 | 5.265 | 5.350 | 5.165 | 5.215 | 5.215 | 176,173 |
| 2025-02-20 | 5.035 | 5.350 | 5.035 | 5.240 | 5.240 | 276,795 |
| 2025-02-19 | 5.030 | 5.300 | 5.030 | 5.150 | 5.150 | 388,993 |
| 2025-02-18 | 5.000 | 5.055 | 4.946 | 5.005 | 5.005 | 122,567 |
| 2025-02-17 | 4.858 | 5.005 | 4.850 | 4.970 | 4.970 | 136,211 |
| 2025-02-14 | 4.768 | 4.980 | 4.702 | 4.858 | 4.858 | 255,693 |
| 2025-02-13 | 4.760 | 4.880 | 4.676 | 4.738 | 4.738 | 214,382 |
| 2025-02-12 | 4.608 | 4.684 | 4.554 | 4.678 | 4.678 | 146,754 |
| 2025-02-11 | 4.664 | 4.666 | 4.456 | 4.618 | 4.618 | 247,940 |
| 2025-02-10 | 4.520 | 4.680 | 4.510 | 4.678 | 4.678 | 222,267 |
| 2025-02-07 | 4.412 | 4.702 | 4.318 | 4.504 | 4.504 | 751,711 |
| 2025-02-06 | 4.640 | 4.850 | 4.530 | 4.628 | 4.628 | 276,861 |
| 2025-02-05 | 4.800 | 4.964 | 4.568 | 4.596 | 4.596 | 424,023 |
| 2025-02-04 | 4.990 | 5.050 | 4.842 | 4.926 | 4.926 | 145,226 |
| 2025-02-03 | 4.776 | 4.874 | 4.760 | 4.832 | 4.832 | 176,982 |
| 2025-01-31 | 4.820 | 5.020 | 4.800 | 4.994 | 4.994 | 222,908 |
| 2025-01-30 | 4.812 | 4.906 | 4.740 | 4.812 | 4.812 | 371,609 |
| 2025-01-29 | 5.045 | 5.065 | 4.782 | 4.798 | 4.798 | 229,970 |
| 2025-01-28 | 4.980 | 5.080 | 4.934 | 4.938 | 4.938 | 119,020 |
| 2025-01-27 | 4.960 | 5.025 | 4.840 | 4.982 | 4.982 | 169,930 |
| 2025-01-24 | 5.030 | 5.185 | 5.000 | 5.035 | 5.035 | 144,051 |
| 2025-01-23 | 5.140 | 5.140 | 4.962 | 4.982 | 4.982 | 156,299 |
| 2025-01-22 | 5.155 | 5.215 | 5.100 | 5.165 | 5.165 | 136,664 |
| 2025-01-21 | 5.095 | 5.180 | 5.045 | 5.155 | 5.155 | 138,338 |
| 2025-01-20 | 5.115 | 5.155 | 5.040 | 5.135 | 5.135 | 100,672 |
| 2025-01-17 | 4.932 | 5.070 | 4.914 | 5.055 | 5.055 | 148,225 |
| 2025-01-16 | 5.080 | 5.105 | 4.840 | 4.940 | 4.940 | 177,552 |
| 2025-01-15 | 4.900 | 4.984 | 4.830 | 4.980 | 4.980 | 317,292 |
| 2025-01-14 | 5.040 | 5.050 | 4.860 | 4.860 | 4.860 | 196,219 |
| 2025-01-13 | 5.020 | 5.025 | 4.914 | 4.988 | 4.988 | 202,101 |
| 2025-01-10 | 5.120 | 5.185 | 5.040 | 5.075 | 5.075 | 143,464 |
| 2025-01-09 | 4.930 | 5.120 | 4.890 | 5.120 | 5.120 | 167,705 |
| 2025-01-08 | 5.200 | 5.210 | 4.928 | 4.954 | 4.954 | 431,989 |
| 2025-01-07 | 5.090 | 5.310 | 5.020 | 5.220 | 5.220 | 346,853 |
| 2025-01-06 | 4.874 | 5.060 | 4.874 | 5.050 | 5.050 | 816,547 |
| 2025-01-03 | 4.942 | 4.942 | 4.784 | 4.784 | 4.784 | 161,293 |
| 2025-01-02 | 4.948 | 5.060 | 4.922 | 4.956 | 4.956 | 135,557 |
| 2024-12-31 | 4.970 | 5.050 | 4.930 | 5.025 | 5.025 | 69,768 |
| 2024-12-30 | 5.015 | 5.035 | 4.948 | 4.970 | 4.970 | 167,931 |
| 2024-12-27 | 4.968 | 5.095 | 4.968 | 5.030 | 5.030 | 287,667 |
| 2024-12-24 | 4.900 | 4.950 | 4.890 | 4.910 | 4.910 | 71,934 |
| 2024-12-23 | 4.738 | 4.870 | 4.712 | 4.866 | 4.866 | 142,339 |
| 2024-12-20 | 4.764 | 4.764 | 4.650 | 4.738 | 4.738 | 260,649 |
| 2024-12-19 | 4.868 | 4.884 | 4.754 | 4.792 | 4.792 | 258,083 |
| 2024-12-18 | 4.948 | 5.005 | 4.852 | 5.000 | 5.000 | 335,945 |
| 2024-12-17 | 4.972 | 5.020 | 4.868 | 4.946 | 4.946 | 243,468 |
| 2024-12-16 | 4.986 | 5.010 | 4.880 | 4.990 | 4.990 | 178,920 |
| 2024-12-13 | 4.946 | 5.050 | 4.934 | 4.970 | 4.970 | 211,338 |
| 2024-12-12 | 5.010 | 5.050 | 4.868 | 4.942 | 4.942 | 260,440 |
| 2024-12-11 | 5.095 | 5.140 | 4.960 | 4.996 | 4.996 | 294,910 |
| 2024-12-10 | 5.070 | 5.100 | 4.980 | 4.990 | 4.990 | 196,744 |
| 2024-12-09 | 5.050 | 5.140 | 4.956 | 5.085 | 5.085 | 368,880 |
| 2024-12-06 | 4.882 | 5.000 | 4.830 | 4.992 | 4.992 | 344,203 |
| 2024-12-05 | 4.626 | 4.876 | 4.626 | 4.876 | 4.876 | 468,996 |
| 2024-12-04 | 4.388 | 4.610 | 4.346 | 4.586 | 4.586 | 493,889 |
| 2024-12-03 | 4.390 | 4.444 | 4.222 | 4.244 | 4.244 | 314,622 |
| 2024-12-02 | 4.398 | 4.444 | 4.370 | 4.390 | 4.390 | 231,668 |
| 2024-11-29 | 4.320 | 4.500 | 4.260 | 4.500 | 4.500 | 323,651 |
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.