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 |
| Jul 27, 2023 | 9.92€ | 10.09€ | 9.68€ | 10.09€ | 124 863 |
| Jul 26, 2023 | 9.90€ | 9.94€ | 9.70€ | 9.84€ | 92 185 |
| Jul 25, 2023 | 9.90€ | 9.98€ | 9.85€ | 9.93€ | 96 502 |
| Jul 24, 2023 | 9.87€ | 10.05€ | 9.85€ | 9.88€ | 66 805 |
| Jul 21, 2023 | 9.86€ | 10.02€ | 9.76€ | 9.92€ | 72 690 |
| Jul 20, 2023 | 10.22€ | 10.32€ | 9.86€ | 9.96€ | 165 990 |
| Jul 19, 2023 | 10.32€ | 10.48€ | 10.32€ | 10.33€ | 107 006 |
| Jul 18, 2023 | 10.20€ | 10.35€ | 10.15€ | 10.30€ | 106 077 |
| Jul 17, 2023 | 10.17€ | 10.23€ | 10.07€ | 10.20€ | 74 531 |
| Jul 14, 2023 | 10.22€ | 10.29€ | 10.15€ | 10.26€ | 100 756 |
| Jul 13, 2023 | 10.13€ | 10.25€ | 10.02€ | 10.21€ | 198 299 |
| Jul 12, 2023 | 9.90€ | 10.10€ | 9.90€ | 10.10€ | 208 311 |
| Jul 11, 2023 | 9.90€ | 10.03€ | 9.81€ | 9.84€ | 84 548 |
| Jul 10, 2023 | 9.74€ | 9.88€ | 9.68€ | 9.88€ | 80 076 |
| Jul 07, 2023 | 9.64€ | 9.86€ | 9.63€ | 9.77€ | 75 691 |
| Jul 06, 2023 | 9.74€ | 9.87€ | 9.61€ | 9.61€ | 86 583 |
| Jul 05, 2023 | 9.78€ | 9.86€ | 9.62€ | 9.79€ | 152 698 |
| Jul 04, 2023 | 9.99€ | 10.04€ | 9.86€ | 9.94€ | 64 174 |
| Jul 03, 2023 | 9.93€ | 10.03€ | 9.90€ | 9.98€ | 108 551 |
| Jun 30, 2023 | 9.74€ | 9.96€ | 9.71€ | 9.92€ | 78 945 |
| Jun 29, 2023 | 9.54€ | 9.84€ | 9.52€ | 9.78€ | 88 151 |
| Jun 28, 2023 | 9.46€ | 9.59€ | 9.37€ | 9.58€ | 104 173 |
| Jun 27, 2023 | 9.44€ | 9.44€ | 9.29€ | 9.38€ | 82 577 |
| Jun 26, 2023 | 9.50€ | 9.50€ | 9.33€ | 9.41€ | 61 540 |
| Jun 23, 2023 | 9.57€ | 9.62€ | 9.45€ | 9.51€ | 80 535 |
