X-FAB Silicon Foundries SE (XFABF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 25, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 150 |
| Apr 24, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 139 |
| Apr 23, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Apr 22, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 230 |
| Apr 19, 2024 | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | 1,150 |
| Apr 18, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 17, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 16, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 15, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 12, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 379 |
| Apr 11, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
| Apr 10, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 375 |
| Apr 09, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Apr 08, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
| Apr 05, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 04, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 03, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 02, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 01, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 28, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 27, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| Mar 25, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 22, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 21, 2024 | 7.63 | 7.82 | 7.63 | 7.82 | 7.82 | 1,000 |
| Mar 20, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 19, 2024 | 7.57 | 7.57 | 7.46 | 7.55 | 7.55 | 750 |
| Mar 18, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Mar 15, 2024 | 7.60 | 7.64 | 7.57 | 7.57 | 7.57 | 3,700 |
| Mar 14, 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 4,528 |
| Mar 13, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 12, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 11, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 273 |
| Mar 08, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Mar 07, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 500 |
| Mar 06, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Mar 05, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
| Mar 04, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Mar 01, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 600 |
| Feb 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Feb 28, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
| Feb 27, 2024 | 8.07 | 8.14 | 8.07 | 8.14 | 8.14 | 788 |
| Feb 26, 2024 | 7.96 | 7.96 | 7.89 | 7.90 | 7.90 | 1,250 |
| Feb 23, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 22, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,030 |
| Feb 16, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,000 |
| Feb 15, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,700 |
| Feb 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Feb 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Feb 12, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 12,032 |
| Feb 09, 2024 | 8.24 | 8.52 | 8.24 | 8.52 | 8.52 | 14,123 |
| Feb 08, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
| Feb 07, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Feb 06, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Feb 05, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Feb 02, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Feb 01, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jan 31, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jan 30, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jan 29, 2024 | 9.95 | 9.95 | 9.87 | 9.87 | 9.87 | 3,510 |
| Jan 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 700 |
| Jan 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,000 |
| Jan 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
| Jan 18, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jan 17, 2024 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | 3,585 |
| Jan 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,000 |
| Jan 12, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 11, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 10, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 09, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 08, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jan 05, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 800 |
| Jan 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 03, 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 3,652 |
| Jan 02, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 500 |
| Dec 29, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 125 |
| Dec 28, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Dec 27, 2023 | 11.53 | 11.55 | 11.53 | 11.55 | 11.55 | 2,225 |
| Dec 26, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 22, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 21, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 20, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 19, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| Dec 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 15, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 14, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 13, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 12, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 08, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 06, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 05, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 04, 2023 | 10.99 | 10.99 | 10.75 | 10.75 | 10.75 | 1,960 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.