PAR:XFAB
X-FAB Silicon Foundries SE Stock Price (Quote)
6.67€
+0.0500 (+0.755%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 6.26€ | 7.33€ | Friday, 10th May 2024 XFAB.PA stock ended at 6.67€. This is 0.755% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at 6.61€ to a day high of 6.73€. |
| 90 days | 6.26€ | 7.96€ | |
| 52 weeks | 6.26€ | 11.62€ |
| Date | Open | High | Low | Close | Volume |
| Jun 22, 2023 | 9.43€ | 9.65€ | 9.27€ | 9.65€ | 188 481 |
| Jun 21, 2023 | 9.53€ | 9.77€ | 9.50€ | 9.61€ | 101 137 |
| Jun 20, 2023 | 9.56€ | 9.64€ | 9.51€ | 9.51€ | 98 741 |
| Jun 19, 2023 | 9.86€ | 9.86€ | 9.57€ | 9.67€ | 117 129 |
| Jun 16, 2023 | 9.81€ | 10.05€ | 9.80€ | 9.94€ | 176 885 |
| Jun 15, 2023 | 10.00€ | 10.14€ | 9.62€ | 9.82€ | 287 287 |
| Jun 14, 2023 | 9.96€ | 10.00€ | 9.84€ | 9.99€ | 182 415 |
| Jun 13, 2023 | 9.85€ | 9.99€ | 9.82€ | 9.99€ | 308 261 |
| Jun 12, 2023 | 9.66€ | 9.71€ | 9.54€ | 9.70€ | 158 832 |
| Jun 09, 2023 | 9.35€ | 9.69€ | 9.27€ | 9.62€ | 343 898 |
| Jun 08, 2023 | 8.71€ | 9.36€ | 8.63€ | 9.35€ | 420 998 |
| Jun 07, 2023 | 8.35€ | 8.88€ | 8.33€ | 8.79€ | 256 326 |
| Jun 06, 2023 | 8.30€ | 8.35€ | 8.21€ | 8.34€ | 38 807 |
| Jun 05, 2023 | 8.38€ | 8.47€ | 8.31€ | 8.33€ | 66 962 |
| Jun 02, 2023 | 8.32€ | 8.40€ | 8.25€ | 8.34€ | 51 626 |
| Jun 01, 2023 | 7.89€ | 8.26€ | 7.86€ | 8.25€ | 92 318 |
| May 31, 2023 | 8.04€ | 8.09€ | 7.90€ | 7.93€ | 75 821 |
| May 30, 2023 | 7.98€ | 8.19€ | 7.97€ | 8.08€ | 64 712 |
| May 29, 2023 | 8.10€ | 8.10€ | 7.96€ | 8.03€ | 27 894 |
| May 26, 2023 | 7.99€ | 8.10€ | 7.87€ | 8.03€ | 141 901 |
| May 25, 2023 | 7.88€ | 8.04€ | 7.88€ | 7.89€ | 63 379 |
| May 24, 2023 | 8.14€ | 8.14€ | 7.85€ | 7.87€ | 68 630 |
| May 23, 2023 | 8.30€ | 8.41€ | 8.18€ | 8.18€ | 56 749 |
| May 22, 2023 | 8.34€ | 8.37€ | 8.21€ | 8.33€ | 41 602 |
| May 19, 2023 | 8.35€ | 8.43€ | 8.29€ | 8.31€ | 71 785 |
