Paris - Delayed Quote EUR
X-FAB Silicon Foundries SE (XFAB.PA)
5.91
+0.09
+(1.46%)
As of 1:31:02 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 5.84 | 5.95 | 5.80 | 5.91 | 5.91 | 93,103 |
| Jun 10, 2025 | 5.74 | 5.82 | 5.67 | 5.82 | 5.82 | 192,852 |
| Jun 9, 2025 | 5.58 | 5.74 | 5.51 | 5.74 | 5.74 | 148,968 |
| Jun 6, 2025 | 5.65 | 5.66 | 5.51 | 5.59 | 5.59 | 198,253 |
| Jun 5, 2025 | 5.61 | 5.71 | 5.49 | 5.64 | 5.64 | 272,191 |
| Jun 4, 2025 | 5.29 | 5.57 | 5.29 | 5.55 | 5.55 | 297,897 |
| Jun 3, 2025 | 5.06 | 5.28 | 5.03 | 5.26 | 5.26 | 83,012 |
| Jun 2, 2025 | 5.09 | 5.11 | 4.99 | 5.06 | 5.06 | 94,311 |
| May 30, 2025 | 5.36 | 5.41 | 5.11 | 5.14 | 5.14 | 289,771 |
| May 29, 2025 | 5.26 | 5.43 | 5.26 | 5.36 | 5.36 | 185,197 |
| May 28, 2025 | 5.25 | 5.28 | 5.11 | 5.12 | 5.12 | 90,539 |
| May 27, 2025 | 5.15 | 5.28 | 5.14 | 5.26 | 5.26 | 80,667 |
| May 26, 2025 | 5.24 | 5.26 | 5.11 | 5.18 | 5.18 | 61,349 |
| May 23, 2025 | 5.13 | 5.28 | 4.97 | 5.07 | 5.07 | 244,797 |
| May 22, 2025 | 5.14 | 5.20 | 5.09 | 5.13 | 5.13 | 115,557 |
| May 21, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | 84,610 |
| May 20, 2025 | 5.27 | 5.38 | 5.18 | 5.22 | 5.22 | 118,581 |
| May 19, 2025 | 5.20 | 5.30 | 5.16 | 5.30 | 5.30 | 110,936 |
| May 16, 2025 | 5.36 | 5.36 | 5.22 | 5.26 | 5.26 | 99,111 |
| May 15, 2025 | 5.34 | 5.41 | 5.30 | 5.36 | 5.36 | 103,510 |
| May 14, 2025 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | 146,283 |
| May 13, 2025 | 5.25 | 5.41 | 5.19 | 5.41 | 5.41 | 242,743 |
| May 12, 2025 | 5.07 | 5.30 | 5.07 | 5.27 | 5.27 | 333,030 |
| May 9, 2025 | 4.91 | 5.06 | 4.91 | 5.00 | 5.00 | 187,453 |
| May 8, 2025 | 4.76 | 4.94 | 4.72 | 4.89 | 4.89 | 98,821 |
| May 7, 2025 | 4.73 | 4.78 | 4.67 | 4.73 | 4.73 | 122,248 |
| May 6, 2025 | 4.86 | 4.86 | 4.68 | 4.73 | 4.73 | 108,046 |
| May 5, 2025 | 4.90 | 4.91 | 4.76 | 4.84 | 4.84 | 112,293 |
| May 2, 2025 | 4.95 | 4.95 | 4.75 | 4.89 | 4.89 | 166,777 |
| Apr 30, 2025 | 4.94 | 4.96 | 4.71 | 4.88 | 4.88 | 250,250 |
| Apr 29, 2025 | 4.86 | 4.96 | 4.82 | 4.96 | 4.96 | 142,524 |
| Apr 28, 2025 | 4.80 | 4.91 | 4.80 | 4.84 | 4.84 | 136,952 |
| Apr 25, 2025 | 4.81 | 4.88 | 4.70 | 4.80 | 4.80 | 261,000 |
| Apr 24, 2025 | 4.55 | 4.85 | 4.44 | 4.78 | 4.78 | 619,556 |
| Apr 23, 2025 | 4.15 | 4.37 | 4.11 | 4.23 | 4.23 | 204,415 |
| Apr 22, 2025 | 4.05 | 4.11 | 4.00 | 4.11 | 4.11 | 111,068 |
| Apr 17, 2025 | 4.04 | 4.10 | 3.96 | 4.04 | 4.04 | 95,278 |
| Apr 16, 2025 | 3.99 | 4.09 | 3.90 | 4.09 | 4.09 | 203,737 |
| Apr 15, 2025 | 4.00 | 4.05 | 3.92 | 4.05 | 4.05 | 131,185 |
| Apr 14, 2025 | 3.86 | 3.96 | 3.81 | 3.96 | 3.96 | 170,846 |
| Apr 11, 2025 | 3.80 | 3.87 | 3.64 | 3.72 | 3.72 | 142,934 |
| Apr 10, 2025 | 3.78 | 3.83 | 3.66 | 3.68 | 3.68 | 317,498 |
| Apr 9, 2025 | 3.43 | 3.54 | 3.42 | 3.45 | 3.45 | 163,883 |
| Apr 8, 2025 | 3.53 | 3.64 | 3.41 | 3.55 | 3.55 | 411,448 |
| Apr 7, 2025 | 3.08 | 3.58 | 3.00 | 3.42 | 3.42 | 609,839 |
| Apr 4, 2025 | 3.51 | 3.53 | 3.24 | 3.39 | 3.39 | 816,421 |
| Apr 3, 2025 | 3.64 | 3.73 | 3.51 | 3.54 | 3.54 | 375,435 |
| Apr 2, 2025 | 3.74 | 3.77 | 3.69 | 3.75 | 3.75 | 133,652 |
| Apr 1, 2025 | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | 183,863 |
| Mar 31, 2025 | 3.82 | 3.82 | 3.66 | 3.73 | 3.73 | 412,743 |
| Mar 28, 2025 | 3.96 | 3.97 | 3.84 | 3.84 | 3.84 | 349,614 |
| Mar 27, 2025 | 4.04 | 4.11 | 3.93 | 3.96 | 3.96 | 370,414 |
| Mar 26, 2025 | 4.21 | 4.23 | 4.07 | 4.10 | 4.10 | 263,643 |
| Mar 25, 2025 | 4.20 | 4.26 | 4.16 | 4.19 | 4.19 | 287,859 |
| Mar 24, 2025 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | 190,075 |
| Mar 21, 2025 | 4.33 | 4.36 | 4.14 | 4.21 | 4.21 | 452,941 |
| Mar 20, 2025 | 4.51 | 4.51 | 4.33 | 4.38 | 4.38 | 172,820 |
| Mar 19, 2025 | 4.57 | 4.57 | 4.50 | 4.52 | 4.52 | 66,860 |
| Mar 18, 2025 | 4.59 | 4.72 | 4.55 | 4.58 | 4.58 | 186,618 |
| Mar 17, 2025 | 4.45 | 4.58 | 4.37 | 4.52 | 4.52 | 149,922 |
| Mar 14, 2025 | 4.28 | 4.43 | 4.25 | 4.41 | 4.41 | 200,763 |
| Mar 13, 2025 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | 209,144 |
| Mar 12, 2025 | 4.41 | 4.46 | 4.35 | 4.40 | 4.40 | 214,380 |
| Mar 11, 2025 | 4.55 | 4.56 | 4.38 | 4.39 | 4.39 | 165,160 |
| Mar 10, 2025 | 4.58 | 4.62 | 4.47 | 4.52 | 4.52 | 126,672 |
| Mar 7, 2025 | 4.83 | 4.83 | 4.52 | 4.58 | 4.58 | 171,919 |
| Mar 6, 2025 | 4.66 | 4.78 | 4.59 | 4.69 | 4.69 | 128,830 |
| Mar 5, 2025 | 4.51 | 4.63 | 4.49 | 4.59 | 4.59 | 175,584 |
| Mar 4, 2025 | 4.55 | 4.55 | 4.35 | 4.37 | 4.37 | 364,090 |
| Mar 3, 2025 | 4.56 | 4.69 | 4.50 | 4.62 | 4.62 | 207,027 |
| Feb 28, 2025 | 4.64 | 4.66 | 4.53 | 4.57 | 4.57 | 353,363 |
| Feb 27, 2025 | 4.86 | 4.90 | 4.73 | 4.74 | 4.74 | 143,790 |
| Feb 26, 2025 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | 128,921 |
| Feb 25, 2025 | 5.11 | 5.13 | 4.95 | 4.95 | 4.95 | 168,458 |
| Feb 24, 2025 | 5.25 | 5.32 | 5.11 | 5.17 | 5.17 | 164,302 |
| Feb 21, 2025 | 5.26 | 5.35 | 5.16 | 5.22 | 5.22 | 176,173 |
| Feb 20, 2025 | 5.03 | 5.35 | 5.03 | 5.24 | 5.24 | 276,795 |
| Feb 19, 2025 | 5.03 | 5.30 | 5.03 | 5.15 | 5.15 | 388,993 |
| Feb 18, 2025 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | 122,567 |
| Feb 17, 2025 | 4.86 | 5.01 | 4.85 | 4.97 | 4.97 | 136,211 |
| Feb 14, 2025 | 4.77 | 4.98 | 4.70 | 4.86 | 4.86 | 255,693 |
| Feb 13, 2025 | 4.76 | 4.88 | 4.68 | 4.74 | 4.74 | 214,382 |
| Feb 12, 2025 | 4.61 | 4.68 | 4.55 | 4.68 | 4.68 | 146,754 |
| Feb 11, 2025 | 4.66 | 4.67 | 4.46 | 4.62 | 4.62 | 247,940 |
| Feb 10, 2025 | 4.52 | 4.68 | 4.51 | 4.68 | 4.68 | 222,267 |
| Feb 7, 2025 | 4.41 | 4.70 | 4.32 | 4.50 | 4.50 | 751,711 |
| Feb 6, 2025 | 4.64 | 4.85 | 4.53 | 4.63 | 4.63 | 276,861 |
| Feb 5, 2025 | 4.80 | 4.96 | 4.57 | 4.60 | 4.60 | 424,023 |
| Feb 4, 2025 | 4.99 | 5.05 | 4.84 | 4.93 | 4.93 | 145,226 |
| Feb 3, 2025 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | 176,982 |
| Jan 31, 2025 | 4.82 | 5.02 | 4.80 | 4.99 | 4.99 | 222,908 |
| Jan 30, 2025 | 4.81 | 4.91 | 4.74 | 4.81 | 4.81 | 371,609 |
| Jan 29, 2025 | 5.05 | 5.07 | 4.78 | 4.80 | 4.80 | 229,970 |
| Jan 28, 2025 | 4.98 | 5.08 | 4.93 | 4.94 | 4.94 | 119,020 |
| Jan 27, 2025 | 4.96 | 5.03 | 4.84 | 4.98 | 4.98 | 169,930 |
| Jan 24, 2025 | 5.03 | 5.18 | 5.00 | 5.03 | 5.03 | 144,051 |
| Jan 23, 2025 | 5.14 | 5.14 | 4.96 | 4.98 | 4.98 | 156,299 |
| Jan 22, 2025 | 5.16 | 5.22 | 5.10 | 5.16 | 5.16 | 136,664 |
| Jan 21, 2025 | 5.09 | 5.18 | 5.05 | 5.16 | 5.16 | 138,338 |
| Jan 20, 2025 | 5.11 | 5.16 | 5.04 | 5.14 | 5.14 | 100,672 |
| Jan 17, 2025 | 4.93 | 5.07 | 4.91 | 5.05 | 5.05 | 148,225 |
| Jan 16, 2025 | 5.08 | 5.11 | 4.84 | 4.94 | 4.94 | 177,552 |
| Jan 15, 2025 | 4.90 | 4.98 | 4.83 | 4.98 | 4.98 | 317,292 |
| Jan 14, 2025 | 5.04 | 5.05 | 4.86 | 4.86 | 4.86 | 196,219 |
| Jan 13, 2025 | 5.02 | 5.03 | 4.91 | 4.99 | 4.99 | 202,101 |
| Jan 10, 2025 | 5.12 | 5.18 | 5.04 | 5.07 | 5.07 | 143,464 |
| Jan 9, 2025 | 4.93 | 5.12 | 4.89 | 5.12 | 5.12 | 167,705 |
| Jan 8, 2025 | 5.20 | 5.21 | 4.93 | 4.95 | 4.95 | 431,989 |
| Jan 7, 2025 | 5.09 | 5.31 | 5.02 | 5.22 | 5.22 | 346,853 |
| Jan 6, 2025 | 4.87 | 5.06 | 4.87 | 5.05 | 5.05 | 816,547 |
| Jan 3, 2025 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | 161,293 |
| Jan 2, 2025 | 4.95 | 5.06 | 4.92 | 4.96 | 4.96 | 135,557 |
| Dec 31, 2024 | 4.97 | 5.05 | 4.93 | 5.03 | 5.03 | 69,768 |
| Dec 30, 2024 | 5.01 | 5.03 | 4.95 | 4.97 | 4.97 | 167,931 |
| Dec 27, 2024 | 4.97 | 5.09 | 4.97 | 5.03 | 5.03 | 287,667 |
| Dec 24, 2024 | 4.90 | 4.95 | 4.89 | 4.91 | 4.91 | 71,934 |
| Dec 23, 2024 | 4.74 | 4.87 | 4.71 | 4.87 | 4.87 | 142,339 |
| Dec 20, 2024 | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | 260,649 |
| Dec 19, 2024 | 4.87 | 4.88 | 4.75 | 4.79 | 4.79 | 258,083 |
| Dec 18, 2024 | 4.95 | 5.01 | 4.85 | 5.00 | 5.00 | 335,945 |
| Dec 17, 2024 | 4.97 | 5.02 | 4.87 | 4.95 | 4.95 | 243,468 |
| Dec 16, 2024 | 4.99 | 5.01 | 4.88 | 4.99 | 4.99 | 178,920 |
| Dec 13, 2024 | 4.95 | 5.05 | 4.93 | 4.97 | 4.97 | 211,338 |
| Dec 12, 2024 | 5.01 | 5.05 | 4.87 | 4.94 | 4.94 | 260,440 |
| Dec 11, 2024 | 5.09 | 5.14 | 4.96 | 5.00 | 5.00 | 294,910 |
| Dec 10, 2024 | 5.07 | 5.10 | 4.98 | 4.99 | 4.99 | 196,744 |
| Dec 9, 2024 | 5.05 | 5.14 | 4.96 | 5.09 | 5.09 | 368,880 |
| Dec 6, 2024 | 4.88 | 5.00 | 4.83 | 4.99 | 4.99 | 344,203 |
| Dec 5, 2024 | 4.63 | 4.88 | 4.63 | 4.88 | 4.88 | 468,996 |
| Dec 4, 2024 | 4.39 | 4.61 | 4.35 | 4.59 | 4.59 | 493,889 |
| Dec 3, 2024 | 4.39 | 4.44 | 4.22 | 4.24 | 4.24 | 314,622 |
| Dec 2, 2024 | 4.40 | 4.44 | 4.37 | 4.39 | 4.39 | 231,668 |
| Nov 29, 2024 | 4.32 | 4.50 | 4.26 | 4.50 | 4.50 | 323,651 |
| Nov 28, 2024 | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | 81,957 |
| Nov 27, 2024 | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | 257,288 |
| Nov 26, 2024 | 4.28 | 4.43 | 4.26 | 4.32 | 4.32 | 277,482 |
| Nov 25, 2024 | 4.30 | 4.38 | 4.28 | 4.34 | 4.34 | 365,537 |
| Nov 22, 2024 | 4.25 | 4.30 | 4.19 | 4.26 | 4.26 | 232,099 |
| Nov 21, 2024 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | 99,182 |
| Nov 20, 2024 | 4.29 | 4.33 | 4.22 | 4.27 | 4.27 | 213,055 |
| Nov 19, 2024 | 4.35 | 4.36 | 4.23 | 4.31 | 4.31 | 166,816 |
| Nov 18, 2024 | 4.38 | 4.44 | 4.37 | 4.37 | 4.37 | 167,914 |
| Nov 15, 2024 | 4.40 | 4.48 | 4.32 | 4.39 | 4.39 | 168,908 |
| Nov 14, 2024 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 238,597 |
| Nov 13, 2024 | 4.35 | 4.39 | 4.26 | 4.29 | 4.29 | 144,424 |
| Nov 12, 2024 | 4.55 | 4.63 | 4.40 | 4.40 | 4.40 | 178,612 |
| Nov 11, 2024 | 4.66 | 4.69 | 4.59 | 4.63 | 4.63 | 100,281 |
| Nov 8, 2024 | 4.61 | 4.65 | 4.50 | 4.63 | 4.63 | 117,324 |
| Nov 7, 2024 | 4.50 | 4.61 | 4.48 | 4.59 | 4.59 | 205,083 |
| Nov 6, 2024 | 4.26 | 4.51 | 4.24 | 4.47 | 4.47 | 418,759 |
| Nov 5, 2024 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 243,750 |
| Nov 4, 2024 | 4.35 | 4.40 | 4.15 | 4.15 | 4.15 | 273,943 |
| Nov 1, 2024 | 4.37 | 4.38 | 4.25 | 4.34 | 4.34 | 176,292 |
| Oct 31, 2024 | 4.17 | 4.40 | 4.17 | 4.37 | 4.37 | 267,335 |
| Oct 30, 2024 | 4.35 | 4.35 | 4.17 | 4.18 | 4.18 | 715,339 |
| Oct 29, 2024 | 4.58 | 4.60 | 4.37 | 4.38 | 4.38 | 736,132 |
| Oct 28, 2024 | 4.75 | 4.80 | 4.52 | 4.60 | 4.60 | 421,576 |
| Oct 25, 2024 | 4.95 | 5.00 | 4.56 | 4.65 | 4.65 | 1,380,977 |
| Oct 24, 2024 | 5.16 | 5.28 | 5.16 | 5.16 | 5.16 | 83,163 |
| Oct 23, 2024 | 5.22 | 5.36 | 5.16 | 5.20 | 5.20 | 207,906 |
| Oct 22, 2024 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 105,599 |
| Oct 21, 2024 | 5.14 | 5.26 | 5.12 | 5.18 | 5.18 | 96,871 |
| Oct 18, 2024 | 5.09 | 5.27 | 5.09 | 5.16 | 5.16 | 99,405 |
| Oct 17, 2024 | 5.12 | 5.18 | 5.03 | 5.08 | 5.08 | 209,145 |
| Oct 16, 2024 | 5.00 | 5.18 | 4.99 | 5.12 | 5.12 | 209,329 |
| Oct 15, 2024 | 5.36 | 5.40 | 5.09 | 5.09 | 5.09 | 193,624 |
| Oct 14, 2024 | 5.37 | 5.43 | 5.28 | 5.36 | 5.36 | 176,972 |
| Oct 11, 2024 | 5.33 | 5.39 | 5.26 | 5.31 | 5.31 | 311,344 |
| Oct 10, 2024 | 5.26 | 5.38 | 5.16 | 5.32 | 5.32 | 204,905 |
| Oct 9, 2024 | 5.18 | 5.28 | 5.14 | 5.27 | 5.27 | 105,240 |
| Oct 8, 2024 | 5.16 | 5.23 | 5.13 | 5.18 | 5.18 | 84,062 |
| Oct 7, 2024 | 5.34 | 5.34 | 5.12 | 5.26 | 5.26 | 122,581 |
| Oct 4, 2024 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 116,116 |
| Oct 3, 2024 | 5.22 | 5.22 | 5.07 | 5.14 | 5.14 | 122,200 |
| Oct 2, 2024 | 5.08 | 5.24 | 5.07 | 5.20 | 5.20 | 204,339 |
| Oct 1, 2024 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | 153,821 |
| Sep 30, 2024 | 5.30 | 5.35 | 5.07 | 5.07 | 5.07 | 318,949 |
| Sep 27, 2024 | 5.20 | 5.41 | 5.16 | 5.32 | 5.32 | 385,132 |
| Sep 26, 2024 | 4.76 | 5.22 | 4.75 | 5.07 | 5.07 | 668,203 |
| Sep 25, 2024 | 4.59 | 4.71 | 4.51 | 4.61 | 4.61 | 270,549 |
| Sep 24, 2024 | 4.60 | 4.71 | 4.57 | 4.61 | 4.61 | 365,991 |
| Sep 23, 2024 | 4.65 | 4.65 | 4.45 | 4.52 | 4.52 | 408,776 |
| Sep 20, 2024 | 5.07 | 5.07 | 4.69 | 4.69 | 4.69 | 300,687 |
| Sep 19, 2024 | 5.01 | 5.07 | 4.97 | 5.01 | 5.01 | 226,752 |
| Sep 18, 2024 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | 78,439 |
| Sep 17, 2024 | 4.83 | 4.98 | 4.82 | 4.93 | 4.93 | 89,099 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.76 | 4.83 | 4.83 | 175,760 |
| Sep 13, 2024 | 4.95 | 5.05 | 4.95 | 5.03 | 5.03 | 82,744 |
| Sep 12, 2024 | 4.88 | 5.00 | 4.86 | 4.92 | 4.92 | 129,646 |
| Sep 11, 2024 | 4.85 | 4.94 | 4.79 | 4.80 | 4.80 | 155,488 |
| Sep 10, 2024 | 4.91 | 4.98 | 4.80 | 4.80 | 4.80 | 215,669 |
| Sep 9, 2024 | 5.03 | 5.07 | 4.87 | 4.91 | 4.91 | 206,418 |
| Sep 6, 2024 | 5.10 | 5.13 | 5.01 | 5.01 | 5.01 | 126,901 |
| Sep 5, 2024 | 5.15 | 5.19 | 5.04 | 5.07 | 5.07 | 190,261 |
| Sep 4, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.18 | 118,049 |
| Sep 3, 2024 | 5.37 | 5.38 | 5.15 | 5.20 | 5.20 | 147,512 |
| Sep 2, 2024 | 5.41 | 5.43 | 5.26 | 5.39 | 5.39 | 115,361 |
| Aug 30, 2024 | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | 119,034 |
| Aug 29, 2024 | 5.40 | 5.50 | 5.36 | 5.49 | 5.49 | 90,154 |
| Aug 28, 2024 | 5.54 | 5.56 | 5.41 | 5.41 | 5.41 | 56,965 |
| Aug 27, 2024 | 5.55 | 5.61 | 5.47 | 5.52 | 5.52 | 78,800 |
| Aug 26, 2024 | 5.59 | 5.59 | 5.53 | 5.57 | 5.57 | 33,868 |
| Aug 23, 2024 | 5.51 | 5.59 | 5.47 | 5.55 | 5.55 | 59,580 |
| Aug 22, 2024 | 5.57 | 5.63 | 5.51 | 5.51 | 5.51 | 74,086 |
| Aug 21, 2024 | 5.42 | 5.55 | 5.39 | 5.53 | 5.53 | 73,038 |
| Aug 20, 2024 | 5.57 | 5.61 | 5.41 | 5.41 | 5.41 | 57,173 |
| Aug 19, 2024 | 5.47 | 5.53 | 5.38 | 5.53 | 5.53 | 103,288 |
| Aug 16, 2024 | 5.58 | 5.58 | 5.47 | 5.51 | 5.51 | 76,576 |
| Aug 15, 2024 | 5.37 | 5.57 | 5.36 | 5.53 | 5.53 | 93,983 |
| Aug 14, 2024 | 5.43 | 5.47 | 5.30 | 5.34 | 5.34 | 82,271 |
| Aug 13, 2024 | 5.51 | 5.51 | 5.32 | 5.39 | 5.39 | 115,835 |
| Aug 12, 2024 | 5.42 | 5.47 | 5.34 | 5.47 | 5.47 | 132,258 |
| Aug 9, 2024 | 5.31 | 5.53 | 5.29 | 5.37 | 5.37 | 108,306 |
| Aug 8, 2024 | 5.43 | 5.43 | 5.19 | 5.28 | 5.28 | 128,116 |
| Aug 7, 2024 | 5.35 | 5.47 | 5.30 | 5.43 | 5.43 | 149,559 |
| Aug 6, 2024 | 5.43 | 5.47 | 5.24 | 5.32 | 5.32 | 143,999 |
| Aug 5, 2024 | 5.27 | 5.45 | 5.11 | 5.37 | 5.37 | 323,361 |
| Aug 2, 2024 | 5.59 | 5.61 | 5.40 | 5.45 | 5.45 | 250,196 |
| Aug 1, 2024 | 6.00 | 6.06 | 5.64 | 5.66 | 5.66 | 199,440 |
| Jul 31, 2024 | 5.70 | 6.10 | 5.62 | 5.92 | 5.92 | 374,257 |
| Jul 30, 2024 | 5.56 | 5.70 | 5.51 | 5.51 | 5.51 | 222,225 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.43 | 5.51 | 5.51 | 385,883 |
| Jul 26, 2024 | 5.58 | 6.19 | 5.44 | 5.92 | 5.92 | 398,966 |
| Jul 25, 2024 | 5.99 | 6.03 | 5.61 | 5.70 | 5.70 | 371,284 |
| Jul 24, 2024 | 6.07 | 6.18 | 6.02 | 6.02 | 6.02 | 128,898 |
| Jul 23, 2024 | 6.25 | 6.26 | 6.09 | 6.13 | 6.13 | 92,462 |
| Jul 22, 2024 | 6.18 | 6.36 | 6.17 | 6.24 | 6.24 | 118,555 |
| Jul 19, 2024 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | 139,457 |
| Jul 18, 2024 | 6.36 | 6.45 | 6.25 | 6.30 | 6.30 | 90,858 |
| Jul 17, 2024 | 6.40 | 6.43 | 6.28 | 6.38 | 6.38 | 149,103 |
| Jul 16, 2024 | 6.41 | 6.51 | 6.35 | 6.51 | 6.51 | 107,777 |
| Jul 15, 2024 | 6.57 | 6.60 | 6.43 | 6.51 | 6.51 | 132,504 |
| Jul 12, 2024 | 6.44 | 6.59 | 6.39 | 6.57 | 6.57 | 100,584 |
| Jul 11, 2024 | 6.47 | 6.54 | 6.39 | 6.45 | 6.45 | 77,358 |
| Jul 10, 2024 | 6.25 | 6.44 | 6.25 | 6.41 | 6.41 | 73,115 |
| Jul 9, 2024 | 6.41 | 6.43 | 6.24 | 6.25 | 6.25 | 69,627 |
| Jul 8, 2024 | 6.47 | 6.50 | 6.36 | 6.42 | 6.42 | 127,920 |
| Jul 5, 2024 | 6.30 | 6.66 | 6.30 | 6.49 | 6.49 | 207,348 |
| Jul 4, 2024 | 6.27 | 6.30 | 6.23 | 6.28 | 6.28 | 60,929 |
| Jul 3, 2024 | 6.16 | 6.25 | 6.14 | 6.20 | 6.20 | 90,209 |
| Jul 2, 2024 | 6.05 | 6.10 | 5.99 | 6.10 | 6.10 | 73,528 |
| Jul 1, 2024 | 6.14 | 6.25 | 6.02 | 6.05 | 6.05 | 87,799 |
| Jun 28, 2024 | 5.94 | 6.06 | 5.94 | 5.98 | 5.98 | 113,185 |
| Jun 27, 2024 | 6.00 | 6.03 | 5.92 | 5.93 | 5.93 | 144,643 |
| Jun 26, 2024 | 6.14 | 6.14 | 5.99 | 5.99 | 5.99 | 153,772 |
| Jun 25, 2024 | 6.16 | 6.19 | 6.08 | 6.11 | 6.11 | 150,474 |
| Jun 24, 2024 | 6.20 | 6.28 | 6.16 | 6.23 | 6.23 | 82,904 |
| Jun 21, 2024 | 6.33 | 6.33 | 6.16 | 6.24 | 6.24 | 262,783 |
| Jun 20, 2024 | 6.34 | 6.40 | 6.31 | 6.36 | 6.36 | 119,286 |
| Jun 19, 2024 | 6.60 | 6.60 | 6.32 | 6.34 | 6.34 | 152,344 |
| Jun 18, 2024 | 6.56 | 6.74 | 6.54 | 6.59 | 6.59 | 107,384 |
| Jun 17, 2024 | 6.38 | 6.57 | 6.37 | 6.52 | 6.52 | 146,898 |
| Jun 14, 2024 | 6.57 | 6.68 | 6.34 | 6.38 | 6.38 | 264,910 |
| Jun 13, 2024 | 6.85 | 6.85 | 6.61 | 6.61 | 6.61 | 108,615 |
| Jun 12, 2024 | 6.72 | 6.90 | 6.68 | 6.84 | 6.84 | 145,694 |
| Jun 11, 2024 | 6.77 | 6.93 | 6.70 | 6.72 | 6.72 | 208,301 |
Related Tickers
MELE.BR Melexis NV
67.05
-0.59%
STMPA.PA STMicroelectronics N.V.
26.35
+0.67%
WAF.DE Siltronic AG
40.34
+6.44%
SIVE.ST Sivers Semiconductors AB (publ)
4.5840
+2.73%
IFX.DE Infineon Technologies AG
36.80
-0.50%
MRAM Everspin Technologies, Inc.
6.09
-1.30%
QUIK QuickLogic Corporation
6.68
+8.09%
2QO.F Qorvo, Inc.
73.00
+2.36%
AMD.BE Advanced Micro Devices Inc
107.64
+0.28%
TSEM Tower Semiconductor Ltd.
41.10
-0.87%