Canada markets open in 1 hour 44 minutes

X-FAB Silicon Foundries SE (0ROZ.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
6.86-0.07 (-0.94%)
As of 11:29AM BST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20247.007.006.866.866.8641
May 21, 20247.037.036.846.926.921,441
May 20, 20247.057.066.957.017.011,352
May 17, 20246.817.016.817.017.013,058
May 16, 20246.997.006.896.936.9317,871
May 15, 20246.867.046.867.047.042,677
May 14, 20246.556.806.556.806.801,391
May 13, 20246.726.726.576.596.591,617
May 10, 20246.666.726.616.666.6616,484
May 09, 20246.646.656.596.636.631,316
May 08, 20246.596.636.556.616.613,020
May 07, 20246.546.646.526.596.594,140
May 03, 20246.356.496.346.446.44335
May 02, 20246.496.536.286.346.344,387
May 01, 2024------
Apr 30, 20246.556.646.536.536.533,172
Apr 29, 20246.676.686.436.436.436,091
Apr 26, 20246.686.686.596.616.6132,188
Apr 25, 20246.707.016.556.796.7977,088
Apr 24, 20246.847.146.847.067.0683,626
Apr 23, 20246.666.666.516.566.5619,845
Apr 22, 20246.516.656.496.606.6039,067
Apr 19, 20246.706.706.536.536.5333,228
Apr 18, 20246.856.886.786.856.8522,020
Apr 17, 20246.766.936.766.916.9136,031
Apr 16, 20246.876.876.726.786.7841,836
Apr 15, 20247.037.096.936.966.9620,503
Apr 12, 20247.207.267.037.237.2314,815
Apr 11, 20247.167.207.107.167.1625,439
Apr 10, 20247.187.247.097.167.1625,786
Apr 09, 20246.897.096.887.017.0133,291
Apr 08, 20246.886.926.866.886.8826,719
Apr 05, 20246.856.896.806.826.8228,814
Apr 04, 20246.926.996.896.926.9251,258
Apr 03, 20247.017.026.916.986.9853,623
Apr 02, 20247.097.116.997.017.0139,749
Mar 28, 20247.037.186.907.087.0858,135
Mar 27, 20247.147.147.047.097.0945,210
Mar 26, 20247.147.177.087.177.1720,307
Mar 25, 20247.057.177.057.117.1132,946
Mar 22, 20247.097.127.007.067.0618,141
Mar 21, 20247.007.096.977.037.0342,238
Mar 20, 20247.057.056.796.826.8244,170
Mar 19, 20247.137.136.956.966.9629,788
Mar 18, 20247.097.177.047.107.1034,448
Mar 15, 20247.257.256.976.996.9910,234
Mar 14, 20247.457.457.257.347.3420,678
Mar 13, 20247.607.717.417.417.4158,771
Mar 12, 20247.437.577.377.517.513,869
Mar 11, 20247.417.497.327.417.4127,356
Mar 08, 20247.887.887.537.747.744,770
Mar 07, 20247.657.807.497.727.72176,693
Mar 06, 20247.577.707.577.637.6335,546
Mar 05, 20247.347.537.347.487.4828,663
Mar 04, 20247.497.557.397.497.4931,168
Mar 01, 20247.287.497.257.387.3831,673
Feb 29, 20247.327.347.197.217.2135,174
Feb 28, 20247.567.577.357.467.4624,297
Feb 27, 20247.367.617.367.557.5536,364
Feb 26, 20247.227.387.117.237.2326,902
Feb 23, 20247.437.437.237.287.2841,550
Feb 22, 20247.667.737.447.647.6430,128
Feb 21, 20247.427.477.277.437.4337,435
Feb 20, 20247.457.487.287.437.4348,364
Feb 19, 20247.547.617.507.527.5231,203
Feb 16, 20247.727.797.647.717.7125,495
Feb 15, 20247.477.727.477.647.6425,746
Feb 14, 20247.467.557.377.507.5046,252
Feb 13, 20247.727.807.437.507.5065,789
Feb 12, 20247.847.957.767.807.8081,077
Feb 09, 20247.918.207.377.827.82177,915
Feb 08, 20248.849.028.788.888.8816,339
Feb 07, 20248.948.948.728.788.7814,039
Feb 06, 20249.169.168.858.898.8912,493
Feb 05, 20248.969.268.969.229.2219,075
Feb 02, 20248.829.008.828.988.983,699
Feb 01, 20248.889.078.888.998.991,105
Jan 31, 20249.029.058.948.998.9915,847
Jan 30, 20249.099.159.029.079.0713,516
Jan 29, 20249.269.269.109.119.118,867
Jan 26, 20249.139.309.089.159.158,753
Jan 25, 20249.399.449.009.289.2829,240
Jan 24, 20249.499.509.329.379.3721,578
Jan 23, 20249.409.409.199.309.307,991
Jan 22, 20249.359.439.319.349.347,041
Jan 19, 20249.289.309.199.259.2511,618
Jan 18, 20249.169.229.039.159.157,363
Jan 17, 20249.199.198.928.958.9513,147
Jan 16, 20249.189.219.189.209.205,118
Jan 15, 20249.359.359.229.249.246,525
Jan 12, 20249.229.389.209.209.2014,450
Jan 11, 20249.409.409.119.209.2010,825
Jan 10, 20249.359.379.239.279.2712,479
Jan 09, 20249.249.639.249.349.3423,221
Jan 08, 20249.509.569.399.519.5115,325
Jan 05, 20249.219.409.139.299.2911,042
Jan 04, 20249.739.739.409.419.4115,620
Jan 03, 20249.979.979.609.689.6813,670
Jan 02, 202410.4010.409.9910.1010.1024,820
Dec 29, 202310.3210.3710.1810.2610.267,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...