Canada markets close in 1 hour 43 minutes

X-FAB Silicon Foundries SE (XFAB.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
7.04+0.14 (+2.03%)
At close: 05:35PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20246.917.096.907.047.04248,529
May 14, 20246.606.906.606.906.90202,081
May 13, 20246.666.686.556.596.59112,163
May 10, 20246.666.736.616.676.67134,054
May 09, 20246.646.666.556.626.6269,378
May 08, 20246.536.636.536.606.60112,588
May 07, 20246.576.666.516.556.55251,285
May 06, 20246.556.576.416.536.53136,934
May 03, 20246.316.516.306.496.49260,716
May 02, 20246.496.516.266.266.26410,567
Apr 30, 20246.596.656.536.536.53159,042
Apr 29, 20246.666.666.416.506.50308,545
Apr 26, 20246.636.686.576.616.61240,075
Apr 25, 20246.707.016.546.556.55410,188
Apr 24, 20246.807.166.807.037.03554,021
Apr 23, 20246.626.716.506.576.57222,603
Apr 22, 20246.516.666.496.556.55242,800
Apr 19, 20246.736.746.536.536.53322,463
Apr 18, 20246.876.886.806.826.8281,538
Apr 17, 20246.806.946.766.856.85203,878
Apr 16, 20246.856.886.706.846.84290,405
Apr 15, 20247.017.106.916.936.93178,567
Apr 12, 20247.227.327.027.037.03148,912
Apr 11, 20247.167.227.097.177.1777,985
Apr 10, 20247.147.267.087.167.16194,247
Apr 09, 20246.897.096.867.037.03262,989
Apr 08, 20246.896.926.856.906.90107,519
Apr 05, 20246.806.896.796.866.86196,702
Apr 04, 20246.997.006.876.936.93187,034
Apr 03, 20247.007.036.876.996.99257,645
Apr 02, 20247.067.136.967.007.00271,890
Mar 28, 20247.067.146.867.017.01250,495
Mar 27, 20247.097.147.047.147.14109,696
Mar 26, 20247.097.217.077.097.09132,637
Mar 25, 20247.057.187.047.097.09171,785
Mar 22, 20247.057.126.997.037.0393,412
Mar 21, 20247.007.106.937.097.09222,978
Mar 20, 20246.936.976.796.846.84254,611
Mar 19, 20247.077.116.916.966.96174,713
Mar 18, 20247.017.177.017.117.11340,467
Mar 15, 20247.247.246.976.976.97407,114
Mar 14, 20247.457.457.257.257.25176,863
Mar 13, 20247.637.727.417.417.41136,088
Mar 12, 20247.517.607.377.537.53132,785
Mar 11, 20247.467.517.397.477.47105,361
Mar 08, 20247.837.857.497.497.49152,209
Mar 07, 20247.537.807.467.807.80200,775
Mar 06, 20247.477.737.467.607.60264,798
Mar 05, 20247.357.567.347.417.41159,841
Mar 04, 20247.467.577.377.397.39176,391
Mar 01, 20247.287.497.227.497.49150,673
Feb 29, 20247.347.387.187.217.21285,859
Feb 28, 20247.617.627.367.367.36192,268
Feb 27, 20247.367.617.367.617.61180,646
Feb 26, 20247.227.387.117.367.36175,709
Feb 23, 20247.457.517.227.247.24254,585
Feb 22, 20247.647.727.437.457.45234,943
Feb 21, 20247.427.497.357.437.43149,854
Feb 20, 20247.467.507.287.327.32224,079
Feb 19, 20247.557.637.487.517.51122,481
Feb 16, 20247.707.817.597.687.68228,188
Feb 15, 20247.607.747.527.607.60293,289
Feb 14, 20247.507.557.367.517.51230,593
Feb 13, 20247.807.847.417.497.49473,100
Feb 12, 20247.877.957.747.867.86386,054
Feb 09, 20247.978.067.057.827.821,567,118
Feb 08, 20248.819.038.758.988.9888,271
Feb 07, 20248.908.998.738.758.75168,661
Feb 06, 20249.279.278.828.898.89111,347
Feb 05, 20248.969.308.949.229.22132,575
Feb 02, 20248.969.038.908.928.9277,180
Feb 01, 20248.909.108.888.908.90102,963
Jan 31, 20249.009.058.948.948.94111,476
Jan 30, 20249.139.189.019.069.06107,553
Jan 29, 20249.249.249.069.149.1498,847
Jan 26, 20249.259.309.049.269.26125,867
Jan 25, 20249.389.429.219.279.2789,323
Jan 24, 20249.509.509.319.379.37162,573
Jan 23, 20249.309.419.189.349.3478,543
Jan 22, 20249.359.489.269.349.3474,139
Jan 19, 20249.289.359.189.229.2259,437
Jan 18, 20249.009.248.989.199.19111,521
Jan 17, 20249.109.158.908.938.93103,717
Jan 16, 20249.199.229.159.199.1950,537
Jan 15, 20249.249.319.229.239.2345,872
Jan 12, 20249.209.429.199.349.3469,812
Jan 11, 20249.359.409.109.169.16122,307
Jan 10, 20249.359.409.209.239.2352,700
Jan 09, 20249.639.659.249.359.35174,130
Jan 08, 20249.409.569.319.519.51116,263
Jan 05, 20249.359.449.139.329.3299,742
Jan 04, 20249.639.749.319.409.40150,228
Jan 03, 202410.0810.089.569.669.66102,847
Jan 02, 202410.2110.309.9710.0610.0694,761
Dec 29, 202310.3010.3710.1810.1810.1847,548
Dec 28, 202310.4110.4110.2710.3710.3750,856
Dec 27, 202310.3410.5010.3010.3910.39101,239
Dec 22, 202310.3010.4110.2410.3410.3471,161
Dec 21, 202310.3010.3010.0810.2910.2976,414
Dec 20, 202310.3510.3710.0910.2610.2668,646
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...