X-FAB Silicon Foundries SE XFABF
5.60 USD -0.10 (-1.75%)
Regular-session close
5.47 Day range 5.47
5.15 52-week range 17.05
- YTD
- -7.44%
- 1 year
- +2.00%
XFABF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | -0.10 | -1.75% | 100 |
| Nov 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 2,000 |
| Nov 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.10 | +1.79% | 1,000 |
| Nov 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.40 | +7.69% | 1,100 |
| Nov 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | -0.40 | -7.14% | 2,700 |
| Nov 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | -0.10 | -1.75% | 700 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.05 | -0.87% | 100 |
| Nov 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | -0.25 | -4.17% | 1,000 |
| Oct 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 600 |
| Oct 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | -1.20 | -16.67% | 2,700 |
| Oct 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 200 |
| Oct 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 900 |
| Oct 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | +0.20 | +2.86% | 700 |
| Sep 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71% | 2,000 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 1,000 |
| Sep 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | +0.35 | +5.22% | 2,000 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.05 | -0.74% | 400 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 200 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | -0.05 | -0.74% | 100 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | +0.10 | +1.49% | 100 |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.55 | -7.59% | 1,500 |
| Aug 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.25 | +3.57% | 100 |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | +0.20 | +2.94% | 1,000 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 6,000 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | +0.10 | +1.49% | 9,400 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.10 | -1.47% | 3,000 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | -0.20 | -2.86% | 1,200 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -1.40 | -16.67% | 11,000 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | +1.40 | +20.00% | 1,000 |
65 days, newest first. Daily bars as drawn on the XFABF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.