Paris - Delayed Quote EUR

X-FAB Silicon Foundries SE (XFAB.PA)

5.74
+0.15
+(2.77%)
At close: June 9 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20255.585.745.515.745.74148,968
Jun 6, 20255.655.665.515.595.59198,253
Jun 5, 20255.615.715.495.645.64272,191
Jun 4, 20255.295.575.295.555.55297,897
Jun 3, 20255.065.285.035.265.2683,012
Jun 2, 20255.095.114.995.065.0694,311
May 30, 20255.365.415.115.145.14289,771
May 29, 20255.265.435.265.365.36185,197
May 28, 20255.255.285.115.125.1290,539
May 27, 20255.155.285.145.265.2680,667
May 26, 20255.245.265.115.185.1861,349
May 23, 20255.135.284.975.075.07244,797
May 22, 20255.145.205.095.135.13115,557
May 21, 20255.205.245.165.205.2084,610
May 20, 20255.275.385.185.225.22118,581
May 19, 20255.205.305.165.305.30110,936
May 16, 20255.365.365.225.265.2699,111
May 15, 20255.345.415.305.365.36103,510
May 14, 20255.455.455.325.365.36146,283
May 13, 20255.255.415.195.415.41242,743
May 12, 20255.075.305.075.275.27333,030
May 9, 20254.915.064.915.005.00187,453
May 8, 20254.764.944.724.894.8998,821
May 7, 20254.734.784.674.734.73122,248
May 6, 20254.864.864.684.734.73108,046
May 5, 20254.904.914.764.844.84112,293
May 2, 20254.954.954.754.894.89166,777
Apr 30, 20254.944.964.714.884.88250,250
Apr 29, 20254.864.964.824.964.96142,524
Apr 28, 20254.804.914.804.844.84136,952
Apr 25, 20254.814.884.704.804.80261,000
Apr 24, 20254.554.854.444.784.78619,556
Apr 23, 20254.154.374.114.234.23204,415
Apr 22, 20254.054.114.004.114.11111,068
Apr 17, 20254.044.103.964.044.0495,278
Apr 16, 20253.994.093.904.094.09203,737
Apr 15, 20254.004.053.924.054.05131,185
Apr 14, 20253.863.963.813.963.96170,846
Apr 11, 20253.803.873.643.723.72142,934
Apr 10, 20253.783.833.663.683.68317,498
Apr 9, 20253.433.543.423.453.45163,883
Apr 8, 20253.533.643.413.553.55411,448
Apr 7, 20253.083.583.003.423.42609,839
Apr 4, 20253.513.533.243.393.39816,421
Apr 3, 20253.643.733.513.543.54375,435
Apr 2, 20253.743.773.693.753.75133,652
Apr 1, 20253.783.823.733.773.77183,863
Mar 31, 20253.823.823.663.733.73412,743
Mar 28, 20253.963.973.843.843.84349,614
Mar 27, 20254.044.113.933.963.96370,414
Mar 26, 20254.214.234.074.104.10263,643
Mar 25, 20254.204.264.164.194.19287,859
Mar 24, 20254.324.324.244.244.24190,075
Mar 21, 20254.334.364.144.214.21452,941
Mar 20, 20254.514.514.334.384.38172,820
Mar 19, 20254.574.574.504.524.5266,860
Mar 18, 20254.594.724.554.584.58186,618
Mar 17, 20254.454.584.374.524.52149,922
Mar 14, 20254.284.434.254.414.41200,763
Mar 13, 20254.404.404.264.274.27209,144
Mar 12, 20254.414.464.354.404.40214,380
Mar 11, 20254.554.564.384.394.39165,160
Mar 10, 20254.584.624.474.524.52126,672
Mar 7, 20254.834.834.524.584.58171,919
Mar 6, 20254.664.784.594.694.69128,830
Mar 5, 20254.514.634.494.594.59175,584
Mar 4, 20254.554.554.354.374.37364,090
Mar 3, 20254.564.694.504.624.62207,027
Feb 28, 20254.644.664.534.574.57353,363
Feb 27, 20254.864.904.734.744.74143,790
Feb 26, 20254.974.994.924.954.95128,921
Feb 25, 20255.115.134.954.954.95168,458
Feb 24, 20255.255.325.115.175.17164,302
Feb 21, 20255.265.355.165.225.22176,173
Feb 20, 20255.035.355.035.245.24276,795
Feb 19, 20255.035.305.035.155.15388,993
Feb 18, 20255.005.054.955.015.01122,567
Feb 17, 20254.865.014.854.974.97136,211
Feb 14, 20254.774.984.704.864.86255,693
Feb 13, 20254.764.884.684.744.74214,382
Feb 12, 20254.614.684.554.684.68146,754
Feb 11, 20254.664.674.464.624.62247,940
Feb 10, 20254.524.684.514.684.68222,267
Feb 7, 20254.414.704.324.504.50751,711
Feb 6, 20254.644.854.534.634.63276,861
Feb 5, 20254.804.964.574.604.60424,023
Feb 4, 20254.995.054.844.934.93145,226
Feb 3, 20254.784.874.764.834.83176,982
Jan 31, 20254.825.024.804.994.99222,908
Jan 30, 20254.814.914.744.814.81371,609
Jan 29, 20255.055.074.784.804.80229,970
Jan 28, 20254.985.084.934.944.94119,020
Jan 27, 20254.965.034.844.984.98169,930
Jan 24, 20255.035.185.005.035.03144,051
Jan 23, 20255.145.144.964.984.98156,299
Jan 22, 20255.165.225.105.165.16136,664
Jan 21, 20255.095.185.055.165.16138,338
Jan 20, 20255.115.165.045.145.14100,672
Jan 17, 20254.935.074.915.055.05148,225
Jan 16, 20255.085.114.844.944.94177,552
Jan 15, 20254.904.984.834.984.98317,292
Jan 14, 20255.045.054.864.864.86196,219
Jan 13, 20255.025.034.914.994.99202,101
Jan 10, 20255.125.185.045.075.07143,464
Jan 9, 20254.935.124.895.125.12167,705
Jan 8, 20255.205.214.934.954.95431,989
Jan 7, 20255.095.315.025.225.22346,853
Jan 6, 20254.875.064.875.055.05816,547
Jan 3, 20254.944.944.784.784.78161,293
Jan 2, 20254.955.064.924.964.96135,557
Dec 31, 20244.975.054.935.035.0369,768
Dec 30, 20245.015.034.954.974.97167,931
Dec 27, 20244.975.094.975.035.03287,667
Dec 24, 20244.904.954.894.914.9171,934
Dec 23, 20244.744.874.714.874.87142,339
Dec 20, 20244.764.764.654.744.74260,649
Dec 19, 20244.874.884.754.794.79258,083
Dec 18, 20244.955.014.855.005.00335,945
Dec 17, 20244.975.024.874.954.95243,468
Dec 16, 20244.995.014.884.994.99178,920
Dec 13, 20244.955.054.934.974.97211,338
Dec 12, 20245.015.054.874.944.94260,440
Dec 11, 20245.095.144.965.005.00294,910
Dec 10, 20245.075.104.984.994.99196,744
Dec 9, 20245.055.144.965.095.09368,880
Dec 6, 20244.885.004.834.994.99344,203
Dec 5, 20244.634.884.634.884.88468,996
Dec 4, 20244.394.614.354.594.59493,889
Dec 3, 20244.394.444.224.244.24314,622
Dec 2, 20244.404.444.374.394.39231,668
Nov 29, 20244.324.504.264.504.50323,651
Nov 28, 20244.264.364.264.264.2681,957
Nov 27, 20244.324.324.234.244.24257,288
Nov 26, 20244.284.434.264.324.32277,482
Nov 25, 20244.304.384.284.344.34365,537
Nov 22, 20244.254.304.194.264.26232,099
Nov 21, 20244.274.304.214.234.2399,182
Nov 20, 20244.294.334.224.274.27213,055
Nov 19, 20244.354.364.234.314.31166,816
Nov 18, 20244.384.444.374.374.37167,914
Nov 15, 20244.404.484.324.394.39168,908
Nov 14, 20244.344.424.264.404.40238,597
Nov 13, 20244.354.394.264.294.29144,424
Nov 12, 20244.554.634.404.404.40178,612
Nov 11, 20244.664.694.594.634.63100,281
Nov 8, 20244.614.654.504.634.63117,324
Nov 7, 20244.504.614.484.594.59205,083
Nov 6, 20244.264.514.244.474.47418,759
Nov 5, 20244.164.214.154.204.20243,750
Nov 4, 20244.354.404.154.154.15273,943
Nov 1, 20244.374.384.254.344.34176,292
Oct 31, 20244.174.404.174.374.37267,335
Oct 30, 20244.354.354.174.184.18715,339
Oct 29, 20244.584.604.374.384.38736,132
Oct 28, 20244.754.804.524.604.60421,576
Oct 25, 20244.955.004.564.654.651,380,977
Oct 24, 20245.165.285.165.165.1683,163
Oct 23, 20245.225.365.165.205.20207,906
Oct 22, 20245.205.255.165.205.20105,599
Oct 21, 20245.145.265.125.185.1896,871
Oct 18, 20245.095.275.095.165.1699,405
Oct 17, 20245.125.185.035.085.08209,145
Oct 16, 20245.005.184.995.125.12209,329
Oct 15, 20245.365.405.095.095.09193,624
Oct 14, 20245.375.435.285.365.36176,972
Oct 11, 20245.335.395.265.315.31311,344
Oct 10, 20245.265.385.165.325.32204,905
Oct 9, 20245.185.285.145.275.27105,240
Oct 8, 20245.165.235.135.185.1884,062
Oct 7, 20245.345.345.125.265.26122,581
Oct 4, 20245.145.305.145.225.22116,116
Oct 3, 20245.225.225.075.145.14122,200
Oct 2, 20245.085.245.075.205.20204,339
Oct 1, 20245.155.215.055.075.07153,821
Sep 30, 20245.305.355.075.075.07318,949
Sep 27, 20245.205.415.165.325.32385,132
Sep 26, 20244.765.224.755.075.07668,203
Sep 25, 20244.594.714.514.614.61270,549
Sep 24, 20244.604.714.574.614.61365,991
Sep 23, 20244.654.654.454.524.52408,776
Sep 20, 20245.075.074.694.694.69300,687
Sep 19, 20245.015.074.975.015.01226,752
Sep 18, 20244.904.924.864.904.9078,439
Sep 17, 20244.834.984.824.934.9389,099
Sep 16, 20245.005.004.764.834.83175,760
Sep 13, 20244.955.054.955.035.0382,744
Sep 12, 20244.885.004.864.924.92129,646
Sep 11, 20244.854.944.794.804.80155,488
Sep 10, 20244.914.984.804.804.80215,669
Sep 9, 20245.035.074.874.914.91206,418
Sep 6, 20245.105.135.015.015.01126,901
Sep 5, 20245.155.195.045.075.07190,261
Sep 4, 20245.155.225.105.185.18118,049
Sep 3, 20245.375.385.155.205.20147,512
Sep 2, 20245.415.435.265.395.39115,361
Aug 30, 20245.515.535.455.455.45119,034
Aug 29, 20245.405.505.365.495.4990,154
Aug 28, 20245.545.565.415.415.4156,965
Aug 27, 20245.555.615.475.525.5278,800
Aug 26, 20245.595.595.535.575.5733,868
Aug 23, 20245.515.595.475.555.5559,580
Aug 22, 20245.575.635.515.515.5174,086
Aug 21, 20245.425.555.395.535.5373,038
Aug 20, 20245.575.615.415.415.4157,173
Aug 19, 20245.475.535.385.535.53103,288
Aug 16, 20245.585.585.475.515.5176,576
Aug 15, 20245.375.575.365.535.5393,983
Aug 14, 20245.435.475.305.345.3482,271
Aug 13, 20245.515.515.325.395.39115,835
Aug 12, 20245.425.475.345.475.47132,258
Aug 9, 20245.315.535.295.375.37108,306
Aug 8, 20245.435.435.195.285.28128,116
Aug 7, 20245.355.475.305.435.43149,559
Aug 6, 20245.435.475.245.325.32143,999
Aug 5, 20245.275.455.115.375.37323,361
Aug 2, 20245.595.615.405.455.45250,196
Aug 1, 20246.006.065.645.665.66199,440
Jul 31, 20245.706.105.625.925.92374,257
Jul 30, 20245.565.705.515.515.51222,225
Jul 29, 20245.875.875.435.515.51385,883
Jul 26, 20245.586.195.445.925.92398,966
Jul 25, 20245.996.035.615.705.70371,284
Jul 24, 20246.076.186.026.026.02128,898
Jul 23, 20246.256.266.096.136.1392,462
Jul 22, 20246.186.366.176.246.24118,555
Jul 19, 20246.456.456.166.166.16139,457
Jul 18, 20246.366.456.256.306.3090,858
Jul 17, 20246.406.436.286.386.38149,103
Jul 16, 20246.416.516.356.516.51107,777
Jul 15, 20246.576.606.436.516.51132,504
Jul 12, 20246.446.596.396.576.57100,584
Jul 11, 20246.476.546.396.456.4577,358
Jul 10, 20246.256.446.256.416.4173,115
Jul 9, 20246.416.436.246.256.2569,627
Jul 8, 20246.476.506.366.426.42127,920
Jul 5, 20246.306.666.306.496.49207,348
Jul 4, 20246.276.306.236.286.2860,929
Jul 3, 20246.166.256.146.206.2090,209
Jul 2, 20246.056.105.996.106.1073,528
Jul 1, 20246.146.256.026.056.0587,799
Jun 28, 20245.946.065.945.985.98113,185
Jun 27, 20246.006.035.925.935.93144,643
Jun 26, 20246.146.145.995.995.99153,772
Jun 25, 20246.166.196.086.116.11150,474
Jun 24, 20246.206.286.166.236.2382,904
Jun 21, 20246.336.336.166.246.24262,783
Jun 20, 20246.346.406.316.366.36119,286
Jun 19, 20246.606.606.326.346.34152,344
Jun 18, 20246.566.746.546.596.59107,384
Jun 17, 20246.386.576.376.526.52146,898
Jun 14, 20246.576.686.346.386.38264,910
Jun 13, 20246.856.856.616.616.61108,615
Jun 12, 20246.726.906.686.846.84145,694
Jun 11, 20246.776.936.706.726.72208,301
Jun 10, 20246.746.756.606.756.75137,480

Related Tickers