X-FAB Silicon Foundries SE (FRA:XFB)
Germany
· Delayed Price · Currency is EUR 5.40
+0.41 (8.22%)
At close: Dec 4, 2025
FRA:XFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Dec 4, 2025 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 8.22% | 940 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.24% | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.08% | - |
| Nov 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.56% | - |
| Nov 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.21% | - |
| Nov 26, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 6.95% | 75 |
| Nov 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.75% | - |
| Nov 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.12% | - |
| Nov 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -6.22% | - |
| Nov 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.59% | - |
| Nov 19, 2025 | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | 0.52% | 250 |
| Nov 18, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.26% | - |
| Nov 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.33% | - |
| Nov 14, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | -1.34% | 600 |
| Nov 13, 2025 | 4.84 | 4.92 | 4.84 | 4.91 | 4.91 | 3.32% | 2,500 |
| Nov 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.19% | - |
| Nov 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.04% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 7.04% | 1,000 |
| Nov 7, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -2.76% | 500 |
| Nov 6, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.82% | - |
| Nov 5, 2025 | 4.84 | 4.84 | 4.62 | 4.62 | 4.62 | -10.69% | 106 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -6.42% | - |
| Nov 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -8.75% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.06 | 6.06 | 6.06 | -5.75% | 500 |
| Oct 30, 2025 | 6.37 | 6.43 | 6.37 | 6.43 | 6.43 | 1.42% | 100 |
| Oct 29, 2025 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | -0.94% | 2,000 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.08% | - |
| Oct 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.39% | - |
| Oct 24, 2025 | 6.38 | 6.63 | 6.38 | 6.63 | 6.63 | 3.11% | 80 |
| Oct 23, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.45% | - |
| Oct 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | - |
| Oct 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.62% | - |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| Oct 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.30% | - |
| Oct 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.60% | - |
| Oct 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.28% | - |
| Oct 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.77% | - |
| Oct 13, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.96% | - |
| Oct 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.70% | - |
| Oct 9, 2025 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | -0.81% | - |
| Oct 8, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.29% | - |
| Oct 7, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.12% | - |
| Oct 6, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.67% | - |
| Oct 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.35% | - |
| Oct 2, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Oct 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -3.13% | - |
| Sep 30, 2025 | 6.79 | 7.03 | 6.79 | 7.03 | 7.03 | -1.19% | 200 |
| Sep 29, 2025 | 6.80 | 7.12 | 6.80 | 7.12 | 7.12 | 2.15% | 500 |
| Sep 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.64% | - |
| Sep 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.71% | - |
| Sep 24, 2025 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | 5.96% | 4 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.21% | - |
| Sep 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% | - |
| Sep 19, 2025 | 6.52 | 6.66 | 6.49 | 6.49 | 6.49 | 7.10% | 9 |
| Sep 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.68% | - |
| Sep 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.85% | - |
| Sep 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.16% | - |
| Sep 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | - |
| Sep 11, 2025 | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | -5.95% | 40 |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.95% | - |
| Sep 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.01% | - |
| Sep 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.93% | - |
| Sep 5, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.82% | - |
| Sep 4, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.32% | - |
| Sep 3, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.15% | - |
| Sep 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.60% | - |
| Sep 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Aug 29, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | 3.78% | 120 |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.93% | - |
| Aug 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.06% | - |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | - |
| Aug 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.35% | - |
| Aug 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.64% | - |
| Aug 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.21% | - |
| Aug 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.88% | - |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.62% | - |
| Aug 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.35% | - |
| Aug 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.49% | - |
| Aug 14, 2025 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | -0.55% | 2,000 |
| Aug 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.41% | - |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.21% | - |
| Aug 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.93% | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.60% | - |
| Aug 7, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -3.09% | - |
| Aug 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.86% | - |
| Aug 5, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.36% | - |
| Aug 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.79% | - |
| Aug 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.53% | - |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.57% | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.18% | - |
| Jul 29, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | - |
| Jul 28, 2025 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | 0.71% | 3,081 |
| Jul 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.78% | 95 |
| Jul 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.61% | - |
| Jul 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.74% | - |
| Jul 22, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.67% | - |
| Jul 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.23% | - |