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 |
| Dec 14, 2023 | 9.95€ | 10.19€ | 9.95€ | 10.10€ | 60 324 |
| Dec 13, 2023 | 9.91€ | 10.01€ | 9.77€ | 9.78€ | 69 170 |
| Dec 12, 2023 | 10.10€ | 10.11€ | 9.92€ | 9.98€ | 38 477 |
| Dec 11, 2023 | 10.20€ | 10.22€ | 9.96€ | 10.03€ | 84 055 |
| Dec 08, 2023 | 10.03€ | 10.27€ | 10.03€ | 10.16€ | 116 940 |
| Dec 07, 2023 | 10.00€ | 10.03€ | 9.76€ | 10.00€ | 62 920 |
| Dec 06, 2023 | 10.10€ | 10.15€ | 9.98€ | 10.10€ | 63 804 |
| Dec 05, 2023 | 9.87€ | 10.12€ | 9.84€ | 10.10€ | 77 525 |
| Dec 04, 2023 | 10.45€ | 10.45€ | 9.82€ | 9.94€ | 95 968 |
| Dec 01, 2023 | 10.56€ | 10.68€ | 10.23€ | 10.38€ | 103 959 |
| Nov 30, 2023 | 10.37€ | 10.57€ | 10.32€ | 10.53€ | 134 115 |
| Nov 29, 2023 | 10.04€ | 10.44€ | 10.04€ | 10.44€ | 106 273 |
| Nov 28, 2023 | 9.90€ | 10.02€ | 9.82€ | 10.01€ | 87 293 |
| Nov 27, 2023 | 9.71€ | 10.10€ | 9.71€ | 9.97€ | 133 102 |
| Nov 24, 2023 | 9.68€ | 9.90€ | 9.68€ | 9.74€ | 61 537 |
| Nov 23, 2023 | 9.76€ | 9.76€ | 9.54€ | 9.65€ | 64 663 |
| Nov 22, 2023 | 9.53€ | 9.77€ | 9.43€ | 9.70€ | 77 512 |
| Nov 21, 2023 | 9.74€ | 9.90€ | 9.56€ | 9.56€ | 87 664 |
| Nov 20, 2023 | 9.57€ | 9.68€ | 9.49€ | 9.63€ | 65 450 |
| Nov 17, 2023 | 9.40€ | 9.65€ | 9.38€ | 9.53€ | 98 369 |
| Nov 16, 2023 | 9.45€ | 9.49€ | 9.31€ | 9.31€ | 54 490 |
| Nov 15, 2023 | 9.23€ | 9.50€ | 9.16€ | 9.46€ | 85 274 |
| Nov 14, 2023 | 9.09€ | 9.28€ | 8.96€ | 9.23€ | 73 084 |
| Nov 13, 2023 | 9.15€ | 9.15€ | 8.96€ | 9.10€ | 49 415 |
| Nov 10, 2023 | 9.15€ | 9.17€ | 8.77€ | 9.05€ | 69 555 |
