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 23, 2024 | 9.30€ | 9.42€ | 9.18€ | 9.34€ | 78 543 |
| Jan 22, 2024 | 9.35€ | 9.48€ | 9.26€ | 9.34€ | 74 139 |
| Jan 19, 2024 | 9.28€ | 9.35€ | 9.18€ | 9.22€ | 59 437 |
| Jan 18, 2024 | 9.00€ | 9.24€ | 8.99€ | 9.19€ | 111 521 |
| Jan 17, 2024 | 9.11€ | 9.15€ | 8.91€ | 8.93€ | 103 717 |
| Jan 16, 2024 | 9.19€ | 9.22€ | 9.15€ | 9.19€ | 50 537 |
| Jan 15, 2024 | 9.35€ | 9.39€ | 9.22€ | 9.23€ | 45 872 |
| Jan 12, 2024 | 9.20€ | 9.42€ | 9.20€ | 9.34€ | 69 812 |
| Jan 11, 2024 | 9.35€ | 9.40€ | 9.10€ | 9.17€ | 122 307 |
| Jan 10, 2024 | 9.35€ | 9.40€ | 9.21€ | 9.23€ | 52 700 |
| Jan 09, 2024 | 9.63€ | 9.65€ | 9.24€ | 9.35€ | 174 130 |
| Jan 08, 2024 | 9.40€ | 9.55€ | 9.31€ | 9.51€ | 116 263 |
| Jan 05, 2024 | 9.35€ | 9.44€ | 9.13€ | 9.32€ | 99 742 |
| Jan 04, 2024 | 9.63€ | 9.74€ | 9.31€ | 9.40€ | 150 228 |
| Jan 03, 2024 | 10.08€ | 10.08€ | 9.57€ | 9.67€ | 102 847 |
| Jan 02, 2024 | 10.21€ | 10.30€ | 9.97€ | 10.06€ | 94 761 |
| Dec 29, 2023 | 10.30€ | 10.37€ | 10.18€ | 10.18€ | 47 548 |
| Dec 28, 2023 | 10.41€ | 10.41€ | 10.27€ | 10.37€ | 50 856 |
| Dec 27, 2023 | 10.34€ | 10.50€ | 10.30€ | 10.39€ | 101 239 |
| Dec 22, 2023 | 10.30€ | 10.41€ | 10.24€ | 10.34€ | 71 161 |
| Dec 21, 2023 | 10.30€ | 10.30€ | 10.08€ | 10.29€ | 76 414 |
| Dec 20, 2023 | 10.35€ | 10.37€ | 10.09€ | 10.26€ | 68 646 |
| Dec 19, 2023 | 10.27€ | 10.46€ | 10.24€ | 10.33€ | 137 091 |
| Dec 18, 2023 | 10.34€ | 10.34€ | 9.98€ | 10.13€ | 125 352 |
| Dec 15, 2023 | 10.08€ | 10.39€ | 9.99€ | 10.39€ | 124 139 |
