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 |
| Oct 05, 2023 | 9.63€ | 9.65€ | 9.45€ | 9.46€ | 46 892 |
| Oct 04, 2023 | 9.35€ | 9.59€ | 9.30€ | 9.56€ | 53 113 |
| Oct 03, 2023 | 9.67€ | 9.67€ | 9.41€ | 9.41€ | 60 995 |
| Oct 02, 2023 | 9.77€ | 9.79€ | 9.51€ | 9.66€ | 76 794 |
| Sep 29, 2023 | 9.76€ | 9.96€ | 9.76€ | 9.79€ | 111 399 |
| Sep 28, 2023 | 9.60€ | 9.96€ | 9.60€ | 9.74€ | 127 493 |
| Sep 27, 2023 | 9.35€ | 9.58€ | 9.35€ | 9.56€ | 78 204 |
| Sep 26, 2023 | 9.54€ | 9.55€ | 9.35€ | 9.35€ | 67 867 |
| Sep 25, 2023 | 9.60€ | 9.63€ | 9.45€ | 9.56€ | 76 198 |
| Sep 22, 2023 | 9.67€ | 9.68€ | 9.53€ | 9.65€ | 100 401 |
| Sep 21, 2023 | 9.65€ | 9.82€ | 9.65€ | 9.74€ | 98 454 |
| Sep 20, 2023 | 9.62€ | 9.81€ | 9.59€ | 9.70€ | 102 305 |
| Sep 19, 2023 | 9.65€ | 9.87€ | 9.62€ | 9.73€ | 67 552 |
| Sep 18, 2023 | 9.69€ | 9.76€ | 9.56€ | 9.62€ | 97 319 |
| Sep 15, 2023 | 9.98€ | 10.02€ | 9.73€ | 9.73€ | 196 175 |
| Sep 14, 2023 | 9.80€ | 9.92€ | 9.79€ | 9.87€ | 64 549 |
| Sep 13, 2023 | 9.77€ | 9.80€ | 9.66€ | 9.80€ | 87 261 |
| Sep 12, 2023 | 9.84€ | 9.98€ | 9.75€ | 9.89€ | 73 641 |
| Sep 11, 2023 | 9.86€ | 9.96€ | 9.81€ | 9.85€ | 65 119 |
| Sep 08, 2023 | 9.73€ | 9.90€ | 9.72€ | 9.79€ | 88 408 |
| Sep 07, 2023 | 10.00€ | 10.02€ | 9.69€ | 9.71€ | 96 841 |
| Sep 06, 2023 | 10.09€ | 10.15€ | 9.97€ | 10.00€ | 88 659 |
| Sep 05, 2023 | 10.14€ | 10.23€ | 10.01€ | 10.10€ | 64 380 |
| Sep 04, 2023 | 10.50€ | 10.50€ | 10.27€ | 10.27€ | 43 578 |
| Sep 01, 2023 | 10.50€ | 10.50€ | 10.30€ | 10.38€ | 61 143 |
