X-FAB Silicon Foundries SE (EPA:XFAB)
France
· Delayed Price · Currency is EUR 4.548
+0.002 (0.04%)
At close: Mar 6, 2026
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.58 | 4.59 | 4.47 | 4.55 | 4.55 | 0.04% | 144,885 |
| Mar 5, 2026 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | -1.13% | 110,204 |
| Mar 4, 2026 | 4.50 | 4.68 | 4.42 | 4.60 | 4.60 | 1.19% | 196,914 |
| Mar 3, 2026 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -3.28% | 139,888 |
| Mar 2, 2026 | 4.48 | 4.75 | 4.41 | 4.70 | 4.70 | 0.34% | 181,173 |
| Feb 27, 2026 | 4.70 | 4.79 | 4.66 | 4.68 | 4.68 | -2.74% | 131,992 |
| Feb 26, 2026 | 4.65 | 4.90 | 4.63 | 4.81 | 4.81 | 2.47% | 182,506 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | 0.38% | 101,333 |
| Feb 24, 2026 | 4.69 | 4.79 | 4.63 | 4.68 | 4.68 | 0.73% | 147,708 |
| Feb 23, 2026 | 4.62 | 4.69 | 4.56 | 4.65 | 4.65 | -0.34% | 166,004 |
| Feb 20, 2026 | 4.63 | 4.68 | 4.56 | 4.66 | 4.66 | 1.83% | 112,967 |
| Feb 19, 2026 | 4.62 | 4.68 | 4.56 | 4.58 | 4.58 | -1.80% | 93,710 |
| Feb 18, 2026 | 4.42 | 4.66 | 4.39 | 4.66 | 4.66 | 5.52% | 161,450 |
| Feb 17, 2026 | 4.48 | 4.50 | 4.35 | 4.42 | 4.42 | -2.26% | 182,476 |
| Feb 16, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | 0.62% | 88,692 |
| Feb 13, 2026 | 4.55 | 4.61 | 4.45 | 4.49 | 4.49 | -1.19% | 242,610 |
| Feb 12, 2026 | 4.65 | 4.69 | 4.50 | 4.55 | 4.55 | -1.56% | 337,103 |
| Feb 11, 2026 | 4.56 | 4.67 | 4.47 | 4.62 | 4.62 | 1.18% | 167,143 |
| Feb 10, 2026 | 4.41 | 4.58 | 4.37 | 4.56 | 4.56 | 5.06% | 417,618 |
| Feb 9, 2026 | 4.24 | 4.38 | 4.16 | 4.34 | 4.34 | 1.26% | 303,533 |
| Feb 6, 2026 | 4.35 | 4.52 | 4.09 | 4.29 | 4.29 | -5.67% | 990,355 |
| Feb 5, 2026 | 4.46 | 4.55 | 4.38 | 4.55 | 4.55 | 2.85% | 351,697 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -6.67% | 695,289 |
| Feb 3, 2026 | 5.12 | 5.14 | 4.74 | 4.74 | 4.74 | -7.01% | 308,178 |
| Feb 2, 2026 | 5.02 | 5.11 | 4.97 | 5.10 | 5.10 | -0.59% | 171,882 |
| Jan 30, 2026 | 5.16 | 5.24 | 5.11 | 5.13 | 5.13 | 0.89% | 164,315 |
| Jan 29, 2026 | 5.27 | 5.43 | 5.04 | 5.08 | 5.08 | -4.69% | 201,612 |
| Jan 28, 2026 | 5.34 | 5.40 | 5.30 | 5.33 | 5.33 | 1.04% | 190,353 |
| Jan 27, 2026 | 5.25 | 5.28 | 5.16 | 5.28 | 5.28 | 0.86% | 135,372 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.14 | 5.23 | 5.23 | -1.78% | 195,997 |
| Jan 23, 2026 | 5.44 | 5.45 | 5.28 | 5.33 | 5.33 | -1.57% | 123,315 |
| Jan 22, 2026 | 5.39 | 5.53 | 5.36 | 5.41 | 5.41 | 2.66% | 119,446 |
| Jan 21, 2026 | 5.13 | 5.32 | 5.02 | 5.27 | 5.27 | 3.13% | 153,151 |
| Jan 20, 2026 | 5.16 | 5.16 | 5.02 | 5.11 | 5.11 | -1.64% | 152,723 |
| Jan 19, 2026 | 5.19 | 5.24 | 5.10 | 5.20 | 5.20 | -2.99% | 155,169 |
| Jan 16, 2026 | 5.39 | 5.42 | 5.31 | 5.36 | 5.36 | -1.11% | 78,550 |
| Jan 15, 2026 | 5.39 | 5.47 | 5.34 | 5.42 | 5.42 | 1.69% | 142,178 |
| Jan 14, 2026 | 5.58 | 5.58 | 5.29 | 5.33 | 5.33 | -4.14% | 166,907 |
| Jan 13, 2026 | 5.50 | 5.58 | 5.39 | 5.56 | 5.56 | 1.28% | 104,468 |
| Jan 12, 2026 | 5.50 | 5.58 | 5.41 | 5.49 | 5.49 | 0.27% | 86,898 |
| Jan 9, 2026 | 5.43 | 5.50 | 5.38 | 5.47 | 5.47 | 1.86% | 104,418 |
| Jan 8, 2026 | 5.50 | 5.56 | 5.34 | 5.37 | 5.37 | -2.63% | 117,698 |
| Jan 7, 2026 | 5.48 | 5.58 | 5.39 | 5.52 | 5.52 | 0.73% | 143,960 |
| Jan 6, 2026 | 5.43 | 5.51 | 5.37 | 5.48 | 5.48 | 0.37% | 68,764 |
| Jan 5, 2026 | 5.35 | 5.49 | 5.32 | 5.46 | 5.46 | 3.31% | 125,235 |
| Jan 2, 2026 | 5.16 | 5.36 | 5.16 | 5.28 | 5.28 | 2.13% | 105,734 |
| Dec 31, 2025 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 0.58% | 48,541 |
| Dec 30, 2025 | 5.13 | 5.21 | 5.10 | 5.14 | 5.14 | -0.10% | 86,534 |
| Dec 29, 2025 | 5.10 | 5.16 | 5.05 | 5.15 | 5.15 | 0.88% | 99,657 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | 0.10% | 24,842 |
| Dec 23, 2025 | 5.00 | 5.12 | 4.97 | 5.10 | 5.10 | 1.90% | 95,030 |
| Dec 22, 2025 | 5.00 | 5.10 | 4.93 | 5.00 | 5.00 | - | 124,379 |
| Dec 19, 2025 | 4.96 | 5.09 | 4.93 | 5.00 | 5.00 | -0.79% | 189,375 |
| Dec 18, 2025 | 4.94 | 5.07 | 4.91 | 5.04 | 5.04 | 1.94% | 201,270 |
| Dec 17, 2025 | 5.06 | 5.07 | 4.94 | 4.94 | 4.94 | -1.90% | 154,538 |
| Dec 16, 2025 | 5.27 | 5.27 | 5.04 | 5.04 | 5.04 | -4.18% | 191,906 |
| Dec 15, 2025 | 5.26 | 5.29 | 5.19 | 5.26 | 5.26 | -0.28% | 153,336 |
| Dec 12, 2025 | 5.28 | 5.44 | 5.27 | 5.28 | 5.28 | 1.05% | 185,231 |
| Dec 11, 2025 | 5.25 | 5.29 | 5.18 | 5.22 | 5.22 | -0.10% | 95,030 |
| Dec 10, 2025 | 5.26 | 5.35 | 5.15 | 5.23 | 5.23 | -0.29% | 129,878 |
| Dec 9, 2025 | 5.22 | 5.31 | 5.22 | 5.24 | 5.24 | - | 121,552 |
| Dec 8, 2025 | 5.30 | 5.37 | 5.22 | 5.24 | 5.24 | -1.60% | 149,546 |
| Dec 5, 2025 | 5.39 | 5.48 | 5.33 | 5.33 | 5.33 | -0.65% | 140,995 |
| Dec 4, 2025 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | 3.18% | 240,750 |
| Dec 3, 2025 | 5.09 | 5.24 | 5.01 | 5.20 | 5.20 | 2.87% | 183,021 |
| Dec 2, 2025 | 5.04 | 5.09 | 4.97 | 5.05 | 5.05 | 0.10% | 144,300 |
| Dec 1, 2025 | 4.91 | 5.05 | 4.87 | 5.05 | 5.05 | 2.62% | 180,974 |
| Nov 28, 2025 | 4.88 | 4.93 | 4.84 | 4.92 | 4.92 | 0.66% | 74,435 |
| Nov 27, 2025 | 4.76 | 4.94 | 4.75 | 4.88 | 4.88 | 2.61% | 163,028 |
| Nov 26, 2025 | 4.71 | 4.78 | 4.63 | 4.76 | 4.76 | 1.75% | 186,153 |
| Nov 25, 2025 | 4.60 | 4.68 | 4.53 | 4.68 | 4.68 | 2.50% | 107,230 |
| Nov 24, 2025 | 4.56 | 4.58 | 4.47 | 4.56 | 4.56 | 1.29% | 444,850 |
| Nov 21, 2025 | 4.44 | 4.52 | 4.36 | 4.51 | 4.51 | -1.36% | 206,127 |
| Nov 20, 2025 | 4.72 | 4.75 | 4.52 | 4.57 | 4.57 | -1.55% | 170,199 |
| Nov 19, 2025 | 4.59 | 4.67 | 4.54 | 4.64 | 4.64 | 0.83% | 220,403 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.56 | 4.60 | 4.60 | -3.76% | 235,794 |
| Nov 17, 2025 | 4.78 | 4.89 | 4.74 | 4.78 | 4.78 | 0.67% | 157,476 |
| Nov 14, 2025 | 4.69 | 4.75 | 4.58 | 4.75 | 4.75 | 0.21% | 208,666 |
| Nov 13, 2025 | 4.80 | 4.87 | 4.73 | 4.74 | 4.74 | -1.04% | 139,642 |
| Nov 12, 2025 | 4.73 | 4.87 | 4.71 | 4.79 | 4.79 | 1.57% | 209,385 |
| Nov 11, 2025 | 4.75 | 4.83 | 4.69 | 4.72 | 4.72 | -1.09% | 139,520 |
| Nov 10, 2025 | 4.85 | 4.87 | 4.77 | 4.77 | 4.77 | 1.06% | 204,333 |
| Nov 7, 2025 | 4.62 | 4.80 | 4.62 | 4.72 | 4.72 | 3.69% | 307,976 |
| Nov 6, 2025 | 4.78 | 4.84 | 4.55 | 4.55 | 4.55 | -4.69% | 347,837 |
| Nov 5, 2025 | 4.80 | 4.87 | 4.70 | 4.77 | 4.77 | -2.81% | 466,060 |
| Nov 4, 2025 | 5.11 | 5.12 | 4.91 | 4.91 | 4.91 | -6.44% | 557,917 |
| Nov 3, 2025 | 5.50 | 5.57 | 5.24 | 5.25 | 5.25 | -4.55% | 493,197 |
| Oct 31, 2025 | 6.29 | 6.29 | 5.33 | 5.50 | 5.50 | -15.25% | 1,055,147 |
| Oct 30, 2025 | 6.58 | 6.65 | 6.40 | 6.49 | 6.49 | 0.39% | 178,621 |
| Oct 29, 2025 | 6.37 | 6.61 | 6.37 | 6.47 | 6.47 | 1.49% | 127,501 |
| Oct 28, 2025 | 6.52 | 6.53 | 6.33 | 6.37 | 6.37 | -1.92% | 119,195 |
| Oct 27, 2025 | 6.61 | 6.68 | 6.44 | 6.50 | 6.50 | -0.08% | 71,434 |
| Oct 24, 2025 | 6.57 | 6.58 | 6.47 | 6.50 | 6.50 | 0.85% | 54,898 |
| Oct 23, 2025 | 6.50 | 6.57 | 6.34 | 6.45 | 6.45 | -1.23% | 151,737 |
| Oct 22, 2025 | 6.70 | 6.73 | 6.47 | 6.53 | 6.53 | -3.48% | 158,577 |
| Oct 21, 2025 | 6.75 | 6.77 | 6.67 | 6.76 | 6.76 | -0.15% | 80,475 |
| Oct 20, 2025 | 6.65 | 6.77 | 6.58 | 6.77 | 6.77 | 3.44% | 118,592 |
| Oct 17, 2025 | 6.55 | 6.62 | 6.38 | 6.55 | 6.55 | -2.75% | 215,326 |
| Oct 16, 2025 | 6.80 | 6.83 | 6.66 | 6.73 | 6.73 | -0.52% | 172,780 |
| Oct 15, 2025 | 6.72 | 6.84 | 6.60 | 6.77 | 6.77 | 3.05% | 117,650 |