X Fab Silicon Foundries EV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.260 | 4.358 | 4.260 | 4.260 | 4.260 | 81,957 |
| 2024-11-27 | 4.318 | 4.322 | 4.228 | 4.238 | 4.238 | 257,288 |
| 2024-11-26 | 4.282 | 4.430 | 4.262 | 4.322 | 4.322 | 277,482 |
| 2024-11-25 | 4.298 | 4.380 | 4.282 | 4.340 | 4.340 | 365,537 |
| 2024-11-22 | 4.250 | 4.302 | 4.192 | 4.256 | 4.256 | 232,099 |
| 2024-11-21 | 4.272 | 4.302 | 4.206 | 4.234 | 4.234 | 99,182 |
| 2024-11-20 | 4.292 | 4.330 | 4.220 | 4.268 | 4.268 | 213,055 |
| 2024-11-19 | 4.350 | 4.360 | 4.226 | 4.306 | 4.306 | 166,816 |
| 2024-11-18 | 4.378 | 4.444 | 4.366 | 4.370 | 4.370 | 167,914 |
| 2024-11-15 | 4.400 | 4.482 | 4.320 | 4.386 | 4.386 | 168,908 |
| 2024-11-14 | 4.338 | 4.416 | 4.264 | 4.402 | 4.402 | 238,597 |
| 2024-11-13 | 4.350 | 4.388 | 4.264 | 4.286 | 4.286 | 144,424 |
| 2024-11-12 | 4.546 | 4.632 | 4.396 | 4.396 | 4.396 | 178,612 |
| 2024-11-11 | 4.658 | 4.694 | 4.592 | 4.628 | 4.628 | 100,281 |
| 2024-11-08 | 4.608 | 4.654 | 4.500 | 4.628 | 4.628 | 117,324 |
| 2024-11-07 | 4.500 | 4.606 | 4.480 | 4.590 | 4.590 | 205,083 |
| 2024-11-06 | 4.258 | 4.512 | 4.238 | 4.472 | 4.472 | 418,759 |
| 2024-11-05 | 4.158 | 4.214 | 4.146 | 4.200 | 4.200 | 243,750 |
| 2024-11-04 | 4.350 | 4.404 | 4.150 | 4.150 | 4.150 | 273,943 |
| 2024-11-01 | 4.370 | 4.380 | 4.252 | 4.342 | 4.342 | 176,292 |
| 2024-10-31 | 4.174 | 4.396 | 4.174 | 4.372 | 4.372 | 267,335 |
| 2024-10-30 | 4.350 | 4.350 | 4.172 | 4.182 | 4.182 | 715,339 |
| 2024-10-29 | 4.580 | 4.602 | 4.372 | 4.382 | 4.382 | 736,132 |
| 2024-10-28 | 4.750 | 4.804 | 4.520 | 4.602 | 4.602 | 421,576 |
| 2024-10-25 | 4.950 | 5.000 | 4.560 | 4.648 | 4.648 | 1,380,977 |
| 2024-10-24 | 5.160 | 5.285 | 5.155 | 5.155 | 5.155 | 83,163 |
| 2024-10-23 | 5.220 | 5.355 | 5.160 | 5.205 | 5.205 | 207,906 |
| 2024-10-22 | 5.195 | 5.250 | 5.155 | 5.195 | 5.195 | 105,599 |
| 2024-10-21 | 5.145 | 5.260 | 5.120 | 5.185 | 5.185 | 96,871 |
| 2024-10-18 | 5.095 | 5.270 | 5.095 | 5.165 | 5.165 | 99,405 |
| 2024-10-17 | 5.120 | 5.175 | 5.030 | 5.080 | 5.080 | 209,145 |
| 2024-10-16 | 5.000 | 5.180 | 4.990 | 5.120 | 5.120 | 209,329 |
| 2024-10-15 | 5.360 | 5.400 | 5.095 | 5.095 | 5.095 | 193,624 |
| 2024-10-14 | 5.370 | 5.425 | 5.275 | 5.360 | 5.360 | 176,972 |
| 2024-10-11 | 5.330 | 5.390 | 5.260 | 5.310 | 5.310 | 311,344 |
| 2024-10-10 | 5.265 | 5.380 | 5.160 | 5.325 | 5.325 | 204,905 |
| 2024-10-09 | 5.180 | 5.280 | 5.135 | 5.270 | 5.270 | 105,240 |
| 2024-10-08 | 5.160 | 5.230 | 5.130 | 5.185 | 5.185 | 84,062 |
| 2024-10-07 | 5.335 | 5.335 | 5.120 | 5.265 | 5.265 | 122,581 |
| 2024-10-04 | 5.140 | 5.300 | 5.135 | 5.225 | 5.225 | 116,116 |
| 2024-10-03 | 5.220 | 5.220 | 5.075 | 5.145 | 5.145 | 122,200 |
| 2024-10-02 | 5.080 | 5.240 | 5.075 | 5.195 | 5.195 | 204,339 |
| 2024-10-01 | 5.150 | 5.210 | 5.050 | 5.065 | 5.065 | 153,821 |
| 2024-09-30 | 5.305 | 5.350 | 5.070 | 5.070 | 5.070 | 318,949 |
| 2024-09-27 | 5.195 | 5.410 | 5.160 | 5.315 | 5.315 | 385,132 |
| 2024-09-26 | 4.756 | 5.225 | 4.750 | 5.065 | 5.065 | 668,203 |
| 2024-09-25 | 4.588 | 4.708 | 4.510 | 4.606 | 4.606 | 270,549 |
| 2024-09-24 | 4.600 | 4.712 | 4.572 | 4.612 | 4.612 | 365,991 |
| 2024-09-23 | 4.652 | 4.652 | 4.452 | 4.520 | 4.520 | 408,776 |
| 2024-09-20 | 5.065 | 5.065 | 4.694 | 4.694 | 4.694 | 300,687 |
| 2024-09-19 | 5.005 | 5.065 | 4.972 | 5.010 | 5.010 | 226,752 |
| 2024-09-18 | 4.896 | 4.924 | 4.862 | 4.904 | 4.904 | 78,439 |
| 2024-09-17 | 4.828 | 4.982 | 4.818 | 4.930 | 4.930 | 89,099 |
| 2024-09-16 | 5.000 | 5.000 | 4.762 | 4.830 | 4.830 | 175,760 |
| 2024-09-13 | 4.948 | 5.045 | 4.948 | 5.030 | 5.030 | 82,744 |
| 2024-09-12 | 4.880 | 5.000 | 4.864 | 4.918 | 4.918 | 129,646 |
| 2024-09-11 | 4.850 | 4.940 | 4.790 | 4.800 | 4.800 | 155,488 |
| 2024-09-10 | 4.910 | 4.976 | 4.798 | 4.800 | 4.800 | 215,669 |
| 2024-09-09 | 5.030 | 5.070 | 4.870 | 4.912 | 4.912 | 206,418 |
| 2024-09-06 | 5.100 | 5.130 | 5.005 | 5.005 | 5.005 | 126,901 |
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.