X-FAB Silicon Foundries SE XFAB
EURONEXT · France · Electronic Technology
€6.77-0.13 (-1.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.76 | -1.89% | €6.97 | €7.07 | €6.65 | 228.64K |
| 2026-09-30 | €6.89 | +0.29% | €7.12 | €7.14 | €6.80 | 398.06K |
| 2026-09-29 | €6.88 | +7.51% | €6.45 | €7.03 | €6.45 | 504.82K |
| 2026-09-28 | €6.39 | -2.37% | €6.34 | €6.51 | €6.30 | 198.30K |
| 2026-09-25 | €6.55 | +1.08% | €6.63 | €6.65 | €6.46 | 309.25K |
| 2026-09-24 | €6.48 | -3.28% | €6.72 | €6.74 | €6.48 | 284.33K |
| 2026-09-23 | €6.70 | -2.12% | €6.82 | €6.85 | €6.57 | 180.68K |
| 2026-09-22 | €6.84 | +4.50% | €6.59 | €6.84 | €6.51 | 539.27K |
| 2026-09-21 | €6.55 | +7.38% | €6.30 | €6.66 | €6.30 | 474.46K |
| 2026-09-18 | €6.10 | -0.57% | €6.15 | €6.31 | €6.05 | 508.93K |
| 2026-09-17 | €6.14 | +2.59% | €6.01 | €6.14 | €5.90 | 323.34K |
| 2026-09-16 | €5.98 | +4.73% | €5.86 | €6.06 | €5.86 | 365.77K |
| 2026-09-15 | €5.71 | -1.72% | €5.80 | €5.89 | €5.68 | 197.67K |
| 2026-09-14 | €5.81 | -7.11% | €5.93 | €5.97 | €5.67 | 445.17K |
| 2026-09-11 | €6.26 | +1.46% | €6.15 | €6.28 | €6.07 | 171.85K |
| 2026-09-10 | €6.16 | -1.83% | €6.24 | €6.32 | €6.11 | 169.18K |
| 2026-09-09 | €6.28 | -1.34% | €6.46 | €6.46 | €6.06 | 240.18K |
| 2026-09-08 | €6.36 | +0.32% | €6.36 | €6.38 | €6.21 | 166.14K |
| 2026-09-07 | €6.34 | +4.96% | €6.08 | €6.36 | €6.08 | 315.61K |
| 2026-09-04 | €6.05 | +1.68% | €5.98 | €6.09 | €5.98 | 232.34K |
| 2026-09-03 | €5.95 | +1.02% | €5.82 | €6.05 | €5.82 | 252.96K |
| 2026-09-02 | €5.89 | +0.43% | €5.85 | €5.95 | €5.81 | 189.72K |
| 2026-09-01 | €5.86 | -3.14% | €6.07 | €6.24 | €5.77 | 383.99K |
| 2026-08-31 | €6.05 | -1.94% | €6.12 | €6.25 | €6.03 | 367.96K |
| 2026-08-28 | €6.17 | -1.36% | €6.29 | €6.46 | €6.17 | 478.49K |
| 2026-08-27 | €6.26 | +3.05% | €6.12 | €6.32 | €6.09 | 300.61K |
| 2026-08-26 | €6.07 | +0.33% | €5.97 | €6.11 | €5.97 | 216.04K |
| 2026-08-25 | €6.05 | +5.68% | €5.89 | €6.15 | €5.80 | 383.77K |
| 2026-08-24 | €5.72 | -3.29% | €5.89 | €5.98 | €5.70 | 323.44K |
| 2026-08-21 | €5.92 | +2.07% | €5.95 | €6.22 | €5.85 | 783.40K |
| 2026-08-20 | €5.80 | -1.53% | €6.08 | €6.14 | €5.74 | 374.54K |
| 2026-08-19 | €5.89 | -5.99% | €6.21 | €6.21 | €5.86 | 865.88K |
| 2026-08-18 | €6.26 | -6.91% | €6.59 | €6.59 | €6.21 | 608.74K |
| 2026-08-17 | €6.73 | +0.98% | €6.86 | €6.88 | €6.58 | 265.37K |
| 2026-08-14 | €6.66 | -3.89% | €6.89 | €6.89 | €6.66 | 306.06K |
| 2026-08-13 | €6.93 | -2.53% | €7.09 | €7.11 | €6.92 | 197.14K |
| 2026-08-12 | €7.11 | +0.57% | €7.15 | €7.28 | €7.05 | 178.66K |
| 2026-08-11 | €7.07 | +1.07% | €6.97 | €7.18 | €6.91 | 157.82K |
| 2026-08-10 | €7.00 | -0.43% | €6.99 | €7.31 | €6.97 | 382.13K |
| 2026-08-07 | €7.03 | +3.84% | €6.88 | €7.09 | €6.84 | 353.33K |
| 2026-08-06 | €6.77 | -0.22% | €6.80 | €6.86 | €6.57 | 194.43K |
| 2026-08-05 | €6.78 | +1.04% | €6.80 | €6.97 | €6.75 | 244.08K |
| 2026-08-04 | €6.72 | +4.84% | €6.64 | €6.89 | €6.45 | 384.02K |
| 2026-08-03 | €6.41 | -1.23% | €6.59 | €6.61 | €6.07 | 756.60K |
| 2026-07-31 | €6.49 | -4.35% | €6.78 | €6.98 | €6.32 | 794.56K |
| 2026-07-30 | €6.78 | +7.11% | €6.30 | €6.79 | €6.20 | 498.48K |
| 2026-07-29 | €6.33 | -2.16% | €6.45 | €6.67 | €6.31 | 356.41K |
| 2026-07-28 | €6.47 | -4.01% | €6.68 | €6.75 | €6.28 | 541.75K |
| 2026-07-27 | €6.74 | -3.09% | €7.07 | €7.27 | €6.70 | 258.97K |
| 2026-07-24 | €6.95 | -3.54% | €7.14 | €7.24 | €6.91 | 306.24K |
| 2026-07-23 | €7.21 | -3.67% | €7.46 | €7.49 | €7.18 | 412.35K |
| 2026-07-22 | €7.49 | +0.47% | €7.40 | €7.56 | €7.29 | 246.34K |
| 2026-07-21 | €7.45 | +7.74% | €7.11 | €7.52 | €7.08 | 495.75K |
| 2026-07-20 | €6.91 | -2.81% | €7.14 | €7.16 | €6.84 | 498.28K |
| 2026-07-17 | €7.11 | -6.20% | €7.25 | €7.34 | €6.90 | 889.70K |
| 2026-07-16 | €7.59 | -6.65% | €8.05 | €8.15 | €7.50 | 349.37K |
| 2026-07-15 | €8.13 | -1.10% | €8.24 | €8.43 | €8.13 | 362.61K |
| 2026-07-14 | €8.22 | +1.42% | €7.84 | €8.30 | €7.84 | 234.63K |
| 2026-07-13 | €8.10 | +4.38% | €7.66 | €8.10 | €7.56 | 314.31K |
| 2026-07-10 | €7.76 | -2.82% | €7.97 | €7.97 | €7.71 | 364.61K |
| 2026-07-09 | €7.99 | +5.90% | €7.80 | €8.03 | €7.76 | 258.24K |
| 2026-07-08 | €7.54 | -2.39% | €7.71 | €7.85 | €7.36 | 452.38K |
| 2026-07-07 | €7.72 | -10.90% | €8.40 | €8.58 | €7.72 | 574.36K |
| 2026-07-06 | €8.67 | +10.31% | €8.35 | €9.00 | €8.17 | 967.36K |
| 2026-07-03 | €7.86 | +8.94% | €7.38 | €7.93 | €7.34 | 468.81K |
| 2026-07-02 | €7.22 | -5.00% | €7.45 | €7.76 | €7.22 | 629.73K |
| 2026-07-01 | €7.59 | -4.04% | €7.89 | €8.21 | €7.59 | 584.27K |
| 2026-06-30 | €7.91 | -0.75% | €8.20 | €8.30 | €7.90 | 441.06K |
| 2026-06-29 | €7.97 | -0.25% | €8.18 | €8.46 | €7.90 | 530.28K |
| 2026-06-26 | €7.99 | -3.96% | €8.10 | €8.26 | €7.97 | 896.39K |
| 2026-06-25 | €8.32 | -5.45% | €9.20 | €9.20 | €8.12 | 822.79K |
| 2026-06-24 | €8.81 | -8.19% | €9.58 | €9.63 | €8.77 | 575.39K |
| 2026-06-23 | €9.59 | +2.35% | €9.30 | €10.03 | €8.77 | 1.17M |
| 2026-06-22 | €9.37 | +1.90% | €9.45 | €9.52 | €9.18 | 539.43K |
| 2026-06-19 | €9.19 | -7.21% | €9.37 | €9.60 | €8.98 | 719.02K |
| 2026-06-18 | €9.91 | +3.44% | €9.73 | €9.96 | €9.43 | 548.14K |
| 2026-06-17 | €9.58 | -2.15% | €9.95 | €9.95 | €9.39 | 487.79K |
| 2026-06-16 | €9.79 | -3.55% | €10.16 | €10.30 | €9.67 | 548.03K |
| 2026-06-15 | €10.15 | -0.78% | €10.55 | €10.67 | €9.92 | 812.53K |
| 2026-06-12 | €10.23 | +5.79% | €9.73 | €10.29 | €9.44 | 843.75K |
| 2026-06-11 | €9.67 | +9.39% | €9.00 | €9.68 | €8.94 | 824.74K |
| 2026-06-10 | €8.84 | -3.49% | €9.05 | €9.33 | €8.77 | 936.26K |
| 2026-06-09 | €9.16 | -15.34% | €10.62 | €10.67 | €9.16 | 1.27M |
| 2026-06-08 | €10.82 | +5.46% | €9.90 | €11.17 | €9.70 | 1.27M |
| 2026-06-05 | €10.26 | -5.70% | €10.50 | €10.88 | €10.16 | 765.12K |
| 2026-06-04 | €10.88 | -10.82% | €11.69 | €11.69 | €10.12 | 1.77M |
| 2026-06-03 | €12.20 | +4.90% | €12.31 | €12.79 | €11.40 | 2.76M |
| 2026-06-02 | €11.63 | +20.58% | €9.81 | €11.81 | €9.77 | 2.18M |
| 2026-06-01 | €9.65 | -10.36% | €10.81 | €10.93 | €9.45 | 2.14M |
| 2026-05-29 | €10.76 | -5.28% | €11.17 | €11.50 | €10.66 | 1.57M |