X-FAB Silicon Foundries SE XFAB
EURONEXT · Fransa · Elektronik Teknoloji
€6,77-0,13 (-%1,89)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |