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 |
| Jan 05, 2022 | 9.30€ | 9.40€ | 9.11€ | 9.30€ | 89 493 |
| Jan 04, 2022 | 9.49€ | 9.58€ | 9.14€ | 9.19€ | 154 941 |
| Jan 03, 2022 | 9.37€ | 9.45€ | 9.26€ | 9.42€ | 93 019 |
| Dec 31, 2021 | 9.17€ | 9.19€ | 9.09€ | 9.14€ | 33 981 |
| Dec 30, 2021 | 9.17€ | 9.25€ | 9.12€ | 9.17€ | 41 420 |
| Dec 29, 2021 | 9.25€ | 9.29€ | 9.10€ | 9.17€ | 54 250 |
| Dec 28, 2021 | 9.42€ | 9.45€ | 9.21€ | 9.24€ | 41 908 |
| Dec 27, 2021 | 9.09€ | 9.42€ | 9.09€ | 9.38€ | 98 156 |
| Dec 24, 2021 | 9.03€ | 9.15€ | 9.02€ | 9.14€ | 19 750 |
| Dec 23, 2021 | 8.99€ | 9.16€ | 8.87€ | 9.01€ | 164 479 |
| Dec 22, 2021 | 8.91€ | 8.96€ | 8.85€ | 8.99€ | 76 406 |
| Dec 21, 2021 | 9.00€ | 9.05€ | 8.83€ | 8.87€ | 111 071 |
| Dec 20, 2021 | 8.80€ | 8.96€ | 8.67€ | 8.90€ | 126 940 |
| Dec 17, 2021 | 9.02€ | 9.08€ | 8.63€ | 8.98€ | 315 219 |
| Dec 16, 2021 | 9.39€ | 9.48€ | 9.06€ | 9.07€ | 192 323 |
| Dec 15, 2021 | 8.95€ | 9.20€ | 8.81€ | 9.18€ | 215 636 |
| Dec 14, 2021 | 9.01€ | 9.13€ | 8.93€ | 8.93€ | 191 162 |
| Dec 13, 2021 | 9.23€ | 9.30€ | 9.03€ | 9.05€ | 85 142 |
| Dec 10, 2021 | 9.21€ | 9.31€ | 9.21€ | 9.29€ | 19 687 |
| Dec 09, 2021 | 9.62€ | 9.62€ | 9.24€ | 9.25€ | 105 808 |
| Dec 08, 2021 | 9.62€ | 9.77€ | 9.41€ | 9.45€ | 114 851 |
| Dec 07, 2021 | 9.38€ | 9.43€ | 9.11€ | 9.61€ | 155 875 |
| Dec 06, 2021 | 9.17€ | 9.17€ | 9.17€ | 9.17€ | 0 |
| Dec 03, 2021 | 9.38€ | 9.43€ | 9.11€ | 9.17€ | 155 875 |
| Dec 02, 2021 | 9.57€ | 9.57€ | 9.16€ | 9.24€ | 182 218 |
