PAR:XFAB
X-FAB Silicon Foundries SE Stock Price (Quote)
6.62€
+0.0650 (+0.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 6.50€ | 7.33€ | Friday, 26th Apr 2024 XFAB.PA stock ended at 6.62€. This is 0.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.60% from a day low at 6.58€ to a day high of 6.68€. |
| 90 days | 6.50€ | 9.30€ | |
| 52 weeks | 6.50€ | 11.62€ |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | 6.63€ | 6.68€ | 6.58€ | 6.62€ | 240 075 |
| Apr 25, 2024 | 6.70€ | 7.01€ | 6.54€ | 6.55€ | 410 188 |
| Apr 24, 2024 | 6.80€ | 7.16€ | 6.80€ | 7.03€ | 554 021 |
| Apr 23, 2024 | 6.62€ | 6.71€ | 6.50€ | 6.57€ | 222 603 |
| Apr 22, 2024 | 6.51€ | 6.67€ | 6.50€ | 6.55€ | 242 800 |
| Apr 19, 2024 | 6.73€ | 6.74€ | 6.53€ | 6.53€ | 322 463 |
| Apr 18, 2024 | 6.87€ | 6.88€ | 6.80€ | 6.82€ | 81 538 |
| Apr 17, 2024 | 6.80€ | 6.94€ | 6.76€ | 6.85€ | 203 878 |
| Apr 16, 2024 | 6.85€ | 6.87€ | 6.70€ | 6.84€ | 290 405 |
| Apr 15, 2024 | 7.01€ | 7.10€ | 6.93€ | 6.93€ | 178 567 |
| Apr 12, 2024 | 7.22€ | 7.33€ | 7.02€ | 7.03€ | 148 912 |
| Apr 11, 2024 | 7.16€ | 7.22€ | 7.10€ | 7.17€ | 77 985 |
| Apr 10, 2024 | 7.15€ | 7.27€ | 7.08€ | 7.17€ | 194 247 |
| Apr 09, 2024 | 6.89€ | 7.10€ | 6.86€ | 7.03€ | 262 989 |
| Apr 08, 2024 | 6.89€ | 6.92€ | 6.85€ | 6.90€ | 107 519 |
| Apr 05, 2024 | 6.80€ | 6.90€ | 6.79€ | 6.86€ | 196 702 |
| Apr 04, 2024 | 6.99€ | 7.00€ | 6.87€ | 6.94€ | 187 034 |
| Apr 03, 2024 | 7.00€ | 7.04€ | 6.87€ | 6.99€ | 257 645 |
| Apr 02, 2024 | 7.06€ | 7.13€ | 6.96€ | 7.00€ | 271 890 |
| Mar 28, 2024 | 7.06€ | 7.15€ | 6.87€ | 7.02€ | 250 495 |
| Mar 27, 2024 | 7.09€ | 7.15€ | 7.04€ | 7.14€ | 109 696 |
| Mar 26, 2024 | 7.10€ | 7.21€ | 7.07€ | 7.09€ | 132 637 |
| Mar 25, 2024 | 7.05€ | 7.18€ | 7.04€ | 7.10€ | 171 785 |
| Mar 22, 2024 | 7.05€ | 7.12€ | 7.00€ | 7.03€ | 93 412 |
| Mar 21, 2024 | 7.00€ | 7.09€ | 6.94€ | 7.09€ | 222 978 |
