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 |
| Feb 27, 2024 | 7.36€ | 7.62€ | 7.36€ | 7.61€ | 180 646 |
| Feb 26, 2024 | 7.22€ | 7.37€ | 7.11€ | 7.36€ | 175 709 |
| Feb 23, 2024 | 7.45€ | 7.51€ | 7.23€ | 7.24€ | 254 585 |
| Feb 22, 2024 | 7.64€ | 7.72€ | 7.43€ | 7.45€ | 234 943 |
| Feb 21, 2024 | 7.42€ | 7.49€ | 7.35€ | 7.43€ | 149 854 |
| Feb 20, 2024 | 7.46€ | 7.50€ | 7.28€ | 7.32€ | 224 079 |
| Feb 19, 2024 | 7.55€ | 7.63€ | 7.49€ | 7.52€ | 122 481 |
| Feb 16, 2024 | 7.70€ | 7.81€ | 7.59€ | 7.68€ | 228 188 |
| Feb 15, 2024 | 7.60€ | 7.74€ | 7.52€ | 7.60€ | 293 289 |
| Feb 14, 2024 | 7.50€ | 7.55€ | 7.36€ | 7.52€ | 230 593 |
| Feb 13, 2024 | 7.80€ | 7.84€ | 7.42€ | 7.49€ | 473 100 |
| Feb 12, 2024 | 7.87€ | 7.96€ | 7.75€ | 7.87€ | 386 054 |
| Feb 09, 2024 | 7.97€ | 8.06€ | 7.06€ | 7.82€ | 1 567 118 |
| Feb 08, 2024 | 8.81€ | 9.03€ | 8.75€ | 8.98€ | 88 271 |
| Feb 07, 2024 | 8.90€ | 8.99€ | 8.73€ | 8.75€ | 168 661 |
| Feb 06, 2024 | 9.27€ | 9.27€ | 8.82€ | 8.89€ | 111 347 |
| Feb 05, 2024 | 8.96€ | 9.30€ | 8.94€ | 9.22€ | 132 575 |
| Feb 02, 2024 | 8.96€ | 9.04€ | 8.91€ | 8.92€ | 77 180 |
| Feb 01, 2024 | 8.91€ | 9.11€ | 8.88€ | 8.91€ | 102 963 |
| Jan 31, 2024 | 9.00€ | 9.05€ | 8.94€ | 8.94€ | 111 476 |
| Jan 30, 2024 | 9.13€ | 9.18€ | 9.01€ | 9.06€ | 107 553 |
| Jan 29, 2024 | 9.24€ | 9.24€ | 9.06€ | 9.14€ | 98 847 |
| Jan 26, 2024 | 9.25€ | 9.29€ | 9.04€ | 9.26€ | 125 867 |
| Jan 25, 2024 | 9.38€ | 9.42€ | 9.21€ | 9.27€ | 89 323 |
| Jan 24, 2024 | 9.50€ | 9.50€ | 9.31€ | 9.37€ | 162 573 |
