X-FAB Silicon Foundries SE (XFB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044 | 0.892133008921 | 4.932 | 5.1849999 | 4.932 | 4108 | 5.14301777 | DE |
| 4 | 0.2060001 | 4.3186604679 | 4.7699999 | 5.315 | 4.7699999 | 5455 | 5.06157691 | DE |
| 12 | 0.608 | 13.9194139194 | 4.368 | 5.315 | 4.13 | 4520 | 4.80236632 | DE |
| 26 | -1.184 | -19.2207792208 | 6.16 | 6.16 | 4.13 | 5112 | 4.9156036 | DE |
| 52 | -4.524 | -47.6210526316 | 9.5 | 9.5 | 4.13 | 4615 | 5.98010379 | DE |
| 156 | -5.534 | -52.6546146527 | 10.51 | 10.8 | 4.13 | 3855 | 6.50301569 | DE |
| 260 | -5.534 | -52.6546146527 | 10.51 | 10.8 | 4.13 | 3855 | 6.50301569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.01 | 0 | 0.00 | 5.095 | 5.1399999 | 5.005 | 1302 |
| 1737667620 | 5.01 | -0.18 | -3.38 | 5.175 | 5.175 | 4.976 | 1879 |
| 1737581220 | 5.1849999 | 0 | 0.10 | 5.1449999 | 5.1849999 | 5.1449999 | 428 |
| 1737494820 | 5.18 | 0.02 | 0.48 | 5.17 | 5.18 | 5.045 | 13380 |
| 1737408420 | 5.155 | 0.1 | 1.98 | 5.1449999 | 5.155 | 5.05 | 1643 |
| 1737149220 | 5.055 | 0.12 | 2.45 | 4.932 | 5.07 | 4.932 | 3210 |
| 1737062820 | 4.934 | -0.03 | -0.60 | 4.992 | 5.01 | 4.8499999 | 4560 |
| 1736976420 | 4.964 | 0.11 | 2.31 | 4.8499999 | 4.978 | 4.83 | 1287 |
| 1736890020 | 4.852 | -0.17 | -3.44 | 5.0149999 | 5.0199999 | 4.852 | 5532 |
| 1736803620 | 5.025 | -0.08 | -1.57 | 5.08 | 5.08 | 4.932 | 6990 |
| 1736544420 | 5.105 | -0.04 | -0.68 | 5.125 | 5.17 | 5.075 | 4163 |
| 1736458020 | 5.1399999 | 0.13 | 2.49 | 5.005 | 5.1399999 | 4.9 | 3134 |
| 1736371620 | 5.0149999 | -0.25 | -4.66 | 5.315 | 5.315 | 4.94 | 9422 |
| 1736285220 | 5.26 | 0.15 | 2.94 | 5.19 | 5.3099999 | 5.05 | 12704 |
| 1736198820 | 5.11 | 0.3 | 6.24 | 4.86 | 5.11 | 4.83 | 9507 |
| 1735939620 | 4.8099999 | -0.13 | -2.71 | 5.005 | 5.005 | 4.792 | 5010 |
| 1735853220 | 4.944 | -0.01 | -0.28 | 5.115 | 5.115 | 4.94 | 3851 |
| 1735594020 | 4.958 | -0.07 | -1.43 | 4.986 | 5.035 | 4.958 | 6159 |
| 1735334820 | 5.03 | 0.16 | 3.37 | 4.7699999 | 5.05 | 4.7699999 | 5324 |
| 1734989220 | 4.8659999 | 0.12 | 2.53 | 4.764 | 4.902 | 4.75 | 7902 |
| 1734730020 | 4.746 | -0.03 | -0.59 | 4.782 | 4.782 | 4.67 | 11135 |
| 1734643620 | 4.774 | -0.19 | -3.87 | 4.84 | 4.84 | 4.766 | 1099 |
| 1734557220 | 4.966 | -0 | -0.04 | 4.964 | 5.01 | 4.926 | 674 |
| 1734470820 | 4.968 | -0.01 | -0.20 | 4.98 | 4.982 | 4.894 | 8761 |
| 1734384420 | 4.978 | 0.03 | 0.53 | 4.938 | 4.98 | 4.922 | 5737 |
| 1734125220 | 4.952 | -0 | -0.08 | 4.95 | 5.03 | 4.946 | 1266 |
| 1734038820 | 4.956 | -0.02 | -0.48 | 4.996 | 5.025 | 4.9 | 2147 |
| 1733952420 | 4.98 | -0.01 | -0.24 | 4.996 | 5.0999999 | 4.98 | 3906 |
| 1733866020 | 4.992 | -0.08 | -1.54 | 5.08 | 5.085 | 4.992 | 3013 |
| 1733779620 | 5.07 | 0.1 | 1.97 | 4.966 | 5.13 | 4.932 | 4123 |
| 1733520420 | 4.972 | 0.08 | 1.72 | 4.884 | 4.974 | 4.884 | 2264 |
| 1733434020 | 4.888 | 0.3 | 6.49 | 4.59 | 4.894 | 4.556 | 7475 |
| 1733347620 | 4.59 | 0.33 | 7.70 | 4.26 | 4.6079999 | 4.258 | 15697 |
| 1733261220 | 4.2619999 | -0.12 | -2.69 | 4.408 | 4.42 | 4.224 | 1318 |
| 1733174820 | 4.38 | -0.13 | -2.97 | 4.45 | 4.48 | 4.37 | 5943 |
| 1732915620 | 4.514 | 0.24 | 5.52 | 4.266 | 4.514 | 4.266 | 315 |
| 1732829220 | 4.2779999 | 0.01 | 0.19 | 4.288 | 4.288 | 4.2779999 | 1245 |
| 1732742820 | 4.2699999 | -0.06 | -1.34 | 4.328 | 4.328 | 4.2699999 | 1258 |
| 1732656420 | 4.328 | -0.04 | -0.82 | 4.348 | 4.41 | 4.2699999 | 2915 |
| 1732570020 | 4.364 | 0.09 | 2.01 | 4.332 | 4.364 | 4.2859999 | 1827 |
| 1732310820 | 4.2779999 | 0.01 | 0.33 | 4.232 | 4.3019999 | 4.228 | 3093 |
| 1732224420 | 4.264 | 0.01 | 0.19 | 4.312 | 4.312 | 4.216 | 2854 |
| 1732138020 | 4.256 | -0.03 | -0.70 | 4.332 | 4.332 | 4.234 | 1085 |
| 1732051620 | 4.2859999 | -0.09 | -1.97 | 4.282 | 4.288 | 4.268 | 2032 |
| 1731965220 | 4.372 | -0.01 | -0.32 | 4.428 | 4.428 | 4.346 | 1768 |
| 1731705960 | 4.386 | 0.01 | 0.23 | 4.386 | 4.462 | 4.386 | 1978 |
| 1731619560 | 4.376 | 0.1 | 2.39 | 4.3019999 | 4.416 | 4.284 | 2750 |
| 1731533160 | 4.274 | -0.14 | -3.13 | 4.4 | 4.428 | 4.26 | 3016 |
| 1731446820 | 4.412 | -0.21 | -4.58 | 4.614 | 4.614 | 4.378 | 7559 |
| 1731360420 | 4.6239999 | 0.03 | 0.70 | 4.63 | 4.684 | 4.606 | 11340 |
| 1731101220 | 4.5919999 | 0.01 | 0.13 | 4.61 | 4.654 | 4.5 | 9200 |
| 1731014760 | 4.586 | 0.09 | 2.09 | 4.502 | 4.6239999 | 4.502 | 3086 |
| 1730928360 | 4.492 | 0.27 | 6.50 | 4.2 | 4.5119999 | 4.2 | 4582 |
| 1730841960 | 4.218 | 0.06 | 1.44 | 4.168 | 4.218 | 4.142 | 3002 |
| 1730755560 | 4.158 | -0.19 | -4.33 | 4.362 | 4.388 | 4.13 | 1686 |
| 1730496360 | 4.346 | -0.02 | -0.46 | 4.368 | 4.368 | 4.2619999 | 1385 |
| 1730409960 | 4.3659999 | 0.19 | 4.60 | 4.172 | 4.384 | 4.17 | 6943 |
| 1730323560 | 4.174 | -0.24 | -5.52 | 4.402 | 4.402 | 4.1639999 | 28235 |
| 1730237160 | 4.418 | -0.19 | -4.21 | 4.626 | 4.626 | 4.372 | 15087 |
| 1730150760 | 4.612 | -0.04 | -0.86 | 4.618 | 4.714 | 4.58 | 7625 |
| 1729888020 | 4.652 | -0.23 | -4.67 | 5.025 | 5.025 | 4.5759999 | 29922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
