OTC Markets OTCPK - Delayed Quote USD

X-FAB Silicon Foundries SE (XFABF)

5.0000 -0.1400 (-2.72%)
At close: December 19 at 10:50:01 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
Dec 17, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 200
Dec 16, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Dec 13, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Dec 12, 2024 5.2000 5.2000 5.1400 5.1400 5.1400 700
Dec 11, 2024 5.1370 5.1370 5.1370 5.1370 5.1370 -
Dec 10, 2024 5.1370 5.1370 5.1370 5.1370 5.1370 -
Dec 9, 2024 5.1370 5.1370 5.1370 5.1370 5.1370 -
Dec 6, 2024 5.1370 5.1370 5.1370 5.1370 5.1370 -
Dec 5, 2024 5.1370 5.1370 5.1370 5.1370 5.1370 1,100
Dec 4, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 3, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 200
Dec 2, 2024 4.4890 4.4890 4.4890 4.4890 4.4890 -
Nov 29, 2024 4.4890 4.4890 4.4890 4.4890 4.4890 -
Nov 27, 2024 4.4890 4.4890 4.4890 4.4890 4.4890 -
Nov 26, 2024 4.4890 4.4890 4.4890 4.4890 4.4890 -
Nov 25, 2024 4.4890 4.4890 4.4890 4.4890 4.4890 200
Nov 22, 2024 4.4750 4.4750 4.4750 4.4750 4.4750 -
Nov 21, 2024 4.4750 4.4750 4.4750 4.4750 4.4750 -
Nov 20, 2024 4.5200 4.5200 4.4750 4.4750 4.4750 1,500
Nov 19, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Nov 18, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 1,100
Nov 15, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Nov 14, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Nov 13, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Nov 12, 2024 4.7550 4.7550 4.7000 4.7000 4.7000 2,300
Nov 11, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 8, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 7, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 6, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 5, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 4, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 -
Nov 1, 2024 4.7050 4.7050 4.7050 4.7050 4.7050 500
Oct 31, 2024 4.8200 4.8200 4.7790 4.7790 4.7790 200
Oct 30, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 29, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 28, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 25, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 24, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 23, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 22, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 21, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 18, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 17, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 16, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Oct 15, 2024 5.6000 5.6350 5.5800 5.5800 5.5800 1,300
Oct 14, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 500
Oct 11, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 10, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 9, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 8, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 7, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 4, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 3, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 2, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 -
Oct 1, 2024 5.5900 5.5900 5.5900 5.5900 5.5900 1,000
Sep 30, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Sep 27, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Sep 26, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 -
Sep 25, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 1,000
Sep 24, 2024 5.2360 5.2360 5.2360 5.2360 5.2360 -
Sep 23, 2024 5.2360 5.2360 5.2360 5.2360 5.2360 -
Sep 20, 2024 5.2360 5.2360 5.2360 5.2360 5.2360 1,500
Sep 19, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 18, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 17, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 16, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 13, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 12, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Sep 11, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 1,500
Sep 10, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Sep 9, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Sep 6, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Sep 5, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Sep 4, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Sep 3, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 30, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 29, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 28, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 27, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 26, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 23, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 22, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 21, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 20, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 19, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 16, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 15, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -

Related Tickers