X-FAB Silicon Foundries SE (XFAB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -10.3068450039 | 6.355 | 6.45 | 5.615 | 114046 | 6.16241467 | DE |
| 4 | -0.3 | -5 | 6 | 6.665 | 5.615 | 109293 | 6.27397418 | DE |
| 12 | -0.795 | -12.2401847575 | 6.495 | 7.245 | 5.615 | 148085 | 6.52218903 | DE |
| 26 | -3.675 | -39.2 | 9.375 | 9.42 | 5.615 | 188811 | 7.04972206 | DE |
| 52 | -4.2 | -42.4242424242 | 9.9 | 11.62 | 5.615 | 143603 | 8.07605709 | DE |
| 156 | -1.75 | -23.4899328859 | 7.45 | 11.62 | 4.978 | 159385 | 7.81366482 | DE |
| 260 | 1.02 | 21.7948717949 | 4.68 | 11.62 | 1.868 | 177833 | 6.2505214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.7 | -0.32 | -5.32 | 5.99 | 6.035 | 5.615 | 371284 |
| 1721838600 | 6.0199999 | -0.11 | -1.71 | 6.075 | 6.175 | 6.0199999 | 128898 |
| 1721752200 | 6.125 | -0.12 | -1.84 | 6.25 | 6.255 | 6.09 | 92462 |
| 1721665800 | 6.24 | 0.08 | 1.30 | 6.1849999 | 6.355 | 6.17 | 118555 |
| 1721406600 | 6.16 | -0.15 | -2.30 | 6.45 | 6.45 | 6.16 | 139457 |
| 1721320200 | 6.305 | -0.07 | -1.10 | 6.355 | 6.45 | 6.25 | 90858 |
| 1721233800 | 6.375 | -0.13 | -2.00 | 6.4 | 6.425 | 6.275 | 149103 |
| 1721147400 | 6.505 | -0.01 | -0.08 | 6.41 | 6.505 | 6.35 | 107777 |
| 1721061000 | 6.51 | -0.07 | -0.99 | 6.575 | 6.6 | 6.43 | 132504 |
| 1720801800 | 6.575 | 0.13 | 2.02 | 6.44 | 6.585 | 6.3949999 | 100584 |
| 1720715400 | 6.445 | 0.03 | 0.47 | 6.475 | 6.54 | 6.385 | 77358 |
| 1720629000 | 6.415 | 0.17 | 2.64 | 6.25 | 6.44 | 6.25 | 73115 |
| 1720542600 | 6.25 | -0.17 | -2.65 | 6.415 | 6.43 | 6.24 | 69627 |
| 1720456200 | 6.42 | -0.07 | -1.00 | 6.475 | 6.5 | 6.36 | 127920 |
| 1720197000 | 6.485 | 0.2 | 3.18 | 6.3 | 6.665 | 6.3 | 207348 |
| 1720110600 | 6.285 | 0.09 | 1.37 | 6.2699999 | 6.3 | 6.23 | 60929 |
| 1720024200 | 6.2 | 0.1 | 1.64 | 6.165 | 6.25 | 6.14 | 90209 |
| 1719937800 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 5.995 | 73528 |
| 1719851400 | 6.05 | 0.07 | 1.17 | 6.135 | 6.25 | 6.0199999 | 87799 |
| 1719592200 | 5.98 | 0.06 | 0.93 | 5.94 | 6.0599999 | 5.94 | 113185 |
| 1719505800 | 5.925 | -0.07 | -1.17 | 6 | 6.025 | 5.92 | 144643 |
| 1719419400 | 5.995 | -0.12 | -1.88 | 6.14 | 6.14 | 5.99 | 153772 |
| 1719333000 | 6.11 | -0.12 | -1.93 | 6.165 | 6.19 | 6.08 | 150474 |
| 1719246600 | 6.23 | -0.02 | -0.24 | 6.2 | 6.28 | 6.16 | 82904 |
| 1718987400 | 6.245 | -0.12 | -1.89 | 6.33 | 6.33 | 6.155 | 262783 |
| 1718901000 | 6.365 | 0.03 | 0.47 | 6.34 | 6.4 | 6.3099999 | 119286 |
| 1718814600 | 6.335 | -0.26 | -3.94 | 6.6 | 6.6 | 6.325 | 152344 |
| 1718728200 | 6.595 | 0.08 | 1.15 | 6.5599999 | 6.74 | 6.54 | 107384 |
| 1718641800 | 6.5199999 | 0.14 | 2.19 | 6.38 | 6.57 | 6.37 | 146898 |
| 1718382600 | 6.38 | -0.24 | -3.55 | 6.575 | 6.68 | 6.34 | 264910 |
| 1718296200 | 6.615 | -0.23 | -3.29 | 6.85 | 6.85 | 6.615 | 108615 |
| 1718209800 | 6.84 | 0.12 | 1.71 | 6.715 | 6.9 | 6.68 | 145694 |
| 1718123400 | 6.725 | -0.03 | -0.37 | 6.77 | 6.925 | 6.705 | 208301 |
| 1718037000 | 6.75 | -0.08 | -1.10 | 6.655 | 6.75 | 6.63 | 137480 |
| 1717777800 | 6.825 | -0.03 | -0.36 | 6.85 | 6.87 | 6.74 | 104102 |
| 1717691400 | 6.85 | 0.23 | 3.40 | 6.775 | 6.885 | 6.64 | 249193 |
| 1717605000 | 6.625 | 0.13 | 2.00 | 6.525 | 6.66 | 6.525 | 134182 |
| 1717518600 | 6.495 | -0.03 | -0.38 | 6.51 | 6.5599999 | 6.455 | 125692 |
| 1717432200 | 6.5199999 | -0.09 | -1.29 | 6.67 | 6.705 | 6.515 | 158468 |
| 1717173000 | 6.605 | -0.03 | -0.45 | 6.61 | 6.61 | 6.53 | 145962 |
| 1717086600 | 6.635 | 0.13 | 2.00 | 6.55 | 6.73 | 6.55 | 191016 |
| 1717000200 | 6.505 | -0.27 | -3.99 | 6.705 | 6.71 | 6.505 | 288173 |
| 1716913800 | 6.775 | -0.1 | -1.38 | 6.88 | 6.925 | 6.77 | 117944 |
| 1716827400 | 6.87 | 0.01 | 0.22 | 6.94 | 6.97 | 6.8 | 109984 |
| 1716568200 | 6.855 | -0.06 | -0.87 | 6.85 | 6.88 | 6.755 | 161373 |
| 1716481800 | 6.915 | -0.07 | -1.00 | 7.06 | 7.245 | 6.88 | 205151 |
| 1716395400 | 6.985 | 0.04 | 0.65 | 6.945 | 6.985 | 6.845 | 152360 |
| 1716309000 | 6.94 | -0.09 | -1.21 | 7.025 | 7.025 | 6.87 | 183893 |
| 1716222600 | 7.025 | 0.02 | 0.21 | 7.01 | 7.06 | 6.955 | 93941 |
| 1715963400 | 7.01 | 0.11 | 1.52 | 6.88 | 7.01 | 6.81 | 172847 |
| 1715877000 | 6.905 | -0.14 | -1.92 | 7.09 | 7.09 | 6.89 | 169205 |
| 1715790600 | 7.04 | 0.14 | 2.03 | 6.915 | 7.095 | 6.9 | 248529 |
| 1715704200 | 6.9 | 0.31 | 4.70 | 6.6 | 6.9 | 6.6 | 202081 |
| 1715617800 | 6.59 | -0.08 | -1.20 | 6.665 | 6.68 | 6.55 | 112163 |
| 1715358600 | 6.67 | 0.05 | 0.76 | 6.66 | 6.73 | 6.605 | 134054 |
| 1715272200 | 6.62 | 0.02 | 0.30 | 6.64 | 6.665 | 6.555 | 69378 |
| 1715185800 | 6.6 | 0.04 | 0.69 | 6.53 | 6.63 | 6.53 | 112588 |
| 1715099400 | 6.555 | 0.02 | 0.31 | 6.565 | 6.665 | 6.51 | 251285 |
| 1715013000 | 6.535 | 0.04 | 0.69 | 6.55 | 6.57 | 6.415 | 136934 |
| 1714753800 | 6.49 | 0.24 | 3.76 | 6.3099999 | 6.515 | 6.3 | 260716 |
| 1714667400 | 6.255 | -0.28 | -4.21 | 6.495 | 6.515 | 6.255 | 410567 |
| 1714494600 | 6.53 | 0.03 | 0.46 | 6.595 | 6.65 | 6.53 | 159042 |
| 1714408200 | 6.5 | -0.12 | -1.74 | 6.665 | 6.665 | 6.415 | 308545 |
| 1714149000 | 6.615 | 0.07 | 0.99 | 6.625 | 6.68 | 6.575 | 240075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
