X-FAB Silicon Foundries SE (EPA:XFAB)
France
· Delayed Price · Currency is EUR 5.33
-0.04 (-0.65%)
At close: Dec 5, 2025
EPA:XFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.62 | 6.64 | 6.44 | 6.57 | 6.57 | -2.38% | 140,189 |
| Oct 13, 2025 | 6.56 | 6.88 | 6.56 | 6.73 | 6.73 | 2.20% | 99,693 |
| Oct 10, 2025 | 6.77 | 6.80 | 6.56 | 6.58 | 6.58 | -2.73% | 180,694 |
| Oct 9, 2025 | 6.78 | 6.96 | 6.77 | 6.77 | 6.77 | -0.44% | 155,558 |
| Oct 8, 2025 | 6.99 | 6.99 | 6.69 | 6.80 | 6.80 | -3.14% | 185,556 |
| Oct 7, 2025 | 7.08 | 7.17 | 7.02 | 7.02 | 7.02 | -2.16% | 82,683 |
| Oct 6, 2025 | 7.05 | 7.17 | 6.78 | 7.17 | 7.17 | 0.49% | 168,219 |
| Oct 3, 2025 | 7.24 | 7.26 | 7.06 | 7.14 | 7.14 | -0.83% | 119,191 |
| Oct 2, 2025 | 6.93 | 7.33 | 6.93 | 7.20 | 7.20 | 5.34% | 352,516 |
| Oct 1, 2025 | 6.84 | 6.92 | 6.81 | 6.83 | 6.83 | -0.94% | 90,396 |
| Sep 30, 2025 | 6.88 | 6.90 | 6.75 | 6.90 | 6.90 | 0.07% | 93,621 |
| Sep 29, 2025 | 6.91 | 7.00 | 6.87 | 6.89 | 6.89 | 0.66% | 73,550 |
| Sep 26, 2025 | 7.00 | 7.01 | 6.77 | 6.85 | 6.85 | -2.56% | 160,621 |
| Sep 25, 2025 | 7.08 | 7.19 | 7.01 | 7.03 | 7.03 | -1.06% | 174,626 |
| Sep 24, 2025 | 7.19 | 7.38 | 7.02 | 7.10 | 7.10 | -0.49% | 384,062 |
| Sep 23, 2025 | 6.83 | 7.18 | 6.82 | 7.14 | 7.14 | 3.41% | 317,244 |
| Sep 22, 2025 | 6.61 | 6.94 | 6.54 | 6.90 | 6.90 | 4.94% | 300,646 |
| Sep 19, 2025 | 6.59 | 6.66 | 6.55 | 6.58 | 6.58 | 0.08% | 225,378 |
| Sep 18, 2025 | 6.12 | 6.59 | 6.12 | 6.57 | 6.57 | 7.70% | 256,083 |
| Sep 17, 2025 | 6.04 | 6.13 | 6.04 | 6.10 | 6.10 | 1.08% | 108,803 |
| Sep 16, 2025 | 6.19 | 6.20 | 6.04 | 6.04 | 6.04 | -2.27% | 139,553 |
| Sep 15, 2025 | 6.19 | 6.27 | 6.16 | 6.18 | 6.18 | 0.65% | 100,607 |
| Sep 12, 2025 | 6.19 | 6.23 | 6.06 | 6.14 | 6.14 | 0.08% | 155,880 |
| Sep 11, 2025 | 6.29 | 6.33 | 6.05 | 6.13 | 6.13 | -3.24% | 292,632 |
| Sep 10, 2025 | 6.63 | 6.63 | 6.29 | 6.34 | 6.34 | -4.02% | 266,791 |
| Sep 9, 2025 | 6.75 | 6.88 | 6.58 | 6.60 | 6.60 | -1.93% | 131,462 |
| Sep 8, 2025 | 6.53 | 6.76 | 6.53 | 6.73 | 6.73 | 3.06% | 103,566 |
| Sep 5, 2025 | 6.53 | 6.68 | 6.50 | 6.53 | 6.53 | 0.46% | 102,835 |
| Sep 4, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 1.48% | 122,179 |
| Sep 3, 2025 | 6.55 | 6.64 | 6.41 | 6.41 | 6.41 | -1.54% | 188,893 |
| Sep 2, 2025 | 6.78 | 6.80 | 6.44 | 6.51 | 6.51 | -4.20% | 178,243 |
| Sep 1, 2025 | 6.90 | 6.91 | 6.71 | 6.79 | 6.79 | -2.58% | 134,260 |
| Aug 29, 2025 | 7.10 | 7.14 | 6.88 | 6.97 | 6.97 | -2.18% | 173,620 |
| Aug 28, 2025 | 7.02 | 7.20 | 7.01 | 7.13 | 7.13 | 1.35% | 111,178 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.03 | 7.03 | 7.03 | -2.63% | 104,135 |
| Aug 26, 2025 | 7.08 | 7.22 | 7.07 | 7.22 | 7.22 | 1.05% | 131,537 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.04 | 7.15 | 7.15 | -2.12% | 122,815 |
| Aug 22, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 2.24% | 133,615 |
| Aug 21, 2025 | 7.07 | 7.24 | 7.07 | 7.14 | 7.14 | 0.63% | 100,751 |
| Aug 20, 2025 | 7.10 | 7.15 | 6.97 | 7.10 | 7.10 | -1.18% | 106,497 |
| Aug 19, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | -0.90% | 71,436 |
| Aug 18, 2025 | 7.30 | 7.34 | 7.15 | 7.25 | 7.25 | -0.69% | 123,984 |
| Aug 15, 2025 | 7.31 | 7.38 | 7.25 | 7.30 | 7.30 | 0.41% | 89,041 |
| Aug 14, 2025 | 7.28 | 7.37 | 7.22 | 7.27 | 7.27 | -0.27% | 111,387 |
| Aug 13, 2025 | 7.29 | 7.44 | 7.21 | 7.29 | 7.29 | 0.14% | 204,414 |
| Aug 12, 2025 | 7.08 | 7.29 | 7.00 | 7.28 | 7.28 | 2.46% | 142,776 |
| Aug 11, 2025 | 7.12 | 7.20 | 7.10 | 7.10 | 7.10 | -0.21% | 76,900 |
| Aug 8, 2025 | 7.10 | 7.16 | 7.03 | 7.12 | 7.12 | 0.21% | 74,361 |
| Aug 7, 2025 | 6.99 | 7.21 | 6.97 | 7.10 | 7.10 | 1.65% | 74,709 |
| Aug 6, 2025 | 7.28 | 7.28 | 6.95 | 6.99 | 6.99 | -3.59% | 112,900 |
| Aug 5, 2025 | 7.20 | 7.29 | 7.13 | 7.25 | 7.25 | 1.47% | 172,939 |
| Aug 4, 2025 | 7.10 | 7.27 | 6.99 | 7.14 | 7.14 | 2.44% | 406,998 |
| Aug 1, 2025 | 6.78 | 7.15 | 6.76 | 6.97 | 6.97 | 8.99% | 988,671 |
| Jul 31, 2025 | 6.60 | 6.60 | 6.33 | 6.40 | 6.40 | -2.59% | 162,426 |
| Jul 30, 2025 | 6.40 | 6.62 | 6.39 | 6.57 | 6.57 | 3.55% | 146,301 |
| Jul 29, 2025 | 6.52 | 6.61 | 6.34 | 6.34 | 6.34 | -1.17% | 183,985 |
| Jul 28, 2025 | 6.37 | 6.49 | 6.35 | 6.42 | 6.42 | 3.47% | 183,351 |
| Jul 25, 2025 | 6.18 | 6.31 | 6.17 | 6.20 | 6.20 | -0.72% | 165,356 |
| Jul 24, 2025 | 6.52 | 6.52 | 6.20 | 6.25 | 6.25 | -4.14% | 324,912 |
| Jul 23, 2025 | 6.66 | 6.66 | 6.47 | 6.52 | 6.52 | -0.53% | 228,099 |
| Jul 22, 2025 | 6.68 | 6.71 | 6.54 | 6.55 | 6.55 | -2.89% | 170,408 |
| Jul 21, 2025 | 6.71 | 6.75 | 6.64 | 6.75 | 6.75 | 0.37% | 117,895 |