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 |
| Nov 09, 2023 | 9.20€ | 9.29€ | 9.09€ | 9.25€ | 62 642 |
| Nov 08, 2023 | 9.11€ | 9.18€ | 8.98€ | 9.14€ | 45 216 |
| Nov 07, 2023 | 8.97€ | 9.15€ | 8.83€ | 9.11€ | 73 507 |
| Nov 06, 2023 | 8.99€ | 9.07€ | 8.83€ | 8.97€ | 128 695 |
| Nov 03, 2023 | 8.68€ | 8.80€ | 8.47€ | 8.77€ | 69 302 |
| Nov 02, 2023 | 8.41€ | 8.72€ | 8.41€ | 8.58€ | 107 595 |
| Nov 01, 2023 | 8.61€ | 8.71€ | 8.33€ | 8.33€ | 65 362 |
| Oct 31, 2023 | 8.43€ | 8.68€ | 8.40€ | 8.54€ | 158 080 |
| Oct 30, 2023 | 9.12€ | 9.21€ | 8.44€ | 8.55€ | 161 035 |
| Oct 27, 2023 | 9.10€ | 9.44€ | 9.03€ | 9.03€ | 138 205 |
| Oct 26, 2023 | 8.59€ | 9.09€ | 8.55€ | 8.89€ | 152 832 |
| Oct 25, 2023 | 8.82€ | 8.94€ | 8.60€ | 8.63€ | 96 944 |
| Oct 24, 2023 | 8.90€ | 8.94€ | 8.56€ | 8.82€ | 128 913 |
| Oct 23, 2023 | 9.02€ | 9.05€ | 8.67€ | 8.92€ | 130 575 |
| Oct 20, 2023 | 9.03€ | 9.13€ | 8.92€ | 9.05€ | 102 370 |
| Oct 19, 2023 | 9.18€ | 9.33€ | 9.09€ | 9.09€ | 78 621 |
| Oct 18, 2023 | 9.26€ | 9.42€ | 9.19€ | 9.26€ | 86 602 |
| Oct 17, 2023 | 9.60€ | 9.64€ | 9.28€ | 9.49€ | 45 369 |
| Oct 16, 2023 | 9.65€ | 9.65€ | 9.26€ | 9.59€ | 81 066 |
| Oct 13, 2023 | 10.02€ | 10.09€ | 9.64€ | 9.64€ | 80 073 |
| Oct 12, 2023 | 10.10€ | 10.13€ | 9.95€ | 10.02€ | 44 375 |
| Oct 11, 2023 | 9.99€ | 10.20€ | 9.96€ | 10.03€ | 71 266 |
| Oct 10, 2023 | 9.70€ | 10.00€ | 9.63€ | 9.96€ | 80 870 |
| Oct 09, 2023 | 9.49€ | 9.65€ | 9.43€ | 9.58€ | 73 229 |
| Oct 06, 2023 | 9.45€ | 9.54€ | 9.34€ | 9.48€ | 65 356 |
