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 |
| 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 |
| Mar 20, 2024 | 6.93€ | 6.97€ | 6.79€ | 6.84€ | 254 611 |
| Mar 19, 2024 | 7.07€ | 7.12€ | 6.91€ | 6.96€ | 174 713 |
| Mar 18, 2024 | 7.01€ | 7.17€ | 7.01€ | 7.11€ | 340 467 |
| Mar 15, 2024 | 7.24€ | 7.24€ | 6.97€ | 6.97€ | 407 114 |
| Mar 14, 2024 | 7.45€ | 7.45€ | 7.25€ | 7.25€ | 177 450 |
| Mar 13, 2024 | 7.63€ | 7.72€ | 7.41€ | 7.41€ | 136 088 |
| Mar 12, 2024 | 7.52€ | 7.60€ | 7.37€ | 7.54€ | 132 785 |
| Mar 11, 2024 | 7.46€ | 7.51€ | 7.39€ | 7.48€ | 105 361 |
| Mar 08, 2024 | 7.83€ | 7.85€ | 7.49€ | 7.49€ | 152 209 |
| Mar 07, 2024 | 7.53€ | 7.80€ | 7.46€ | 7.80€ | 200 775 |
| Mar 06, 2024 | 7.47€ | 7.73€ | 7.46€ | 7.60€ | 264 798 |
| Mar 05, 2024 | 7.35€ | 7.56€ | 7.34€ | 7.42€ | 159 841 |
| Mar 04, 2024 | 7.46€ | 7.57€ | 7.39€ | 7.40€ | 176 391 |
| Mar 01, 2024 | 7.28€ | 7.49€ | 7.23€ | 7.49€ | 150 673 |
| Feb 29, 2024 | 7.34€ | 7.38€ | 7.18€ | 7.21€ | 285 859 |
| Feb 28, 2024 | 7.61€ | 7.62€ | 7.36€ | 7.36€ | 192 268 |
