X-FAB Silicon Foundries SE (XFB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.248 | -5.35637149028 | 4.63 | 4.684 | 4.26 | 5329 | 4.48096531 | DE |
| 4 | -0.788 | -15.2417794971 | 5.17 | 5.33 | 4.13 | 7828 | 4.53954248 | DE |
| 12 | -1.133 | -20.5439709882 | 5.515 | 5.595 | 4.13 | 6224 | 4.79753572 | DE |
| 26 | -2.618 | -37.4 | 7 | 7.195 | 4.13 | 4321 | 5.22032493 | DE |
| 52 | -5.213 | -54.3303804065 | 9.595 | 10.8 | 4.13 | 4334 | 6.62830943 | DE |
| 156 | -6.128 | -58.3063748811 | 10.51 | 10.8 | 4.13 | 3760 | 6.77963619 | DE |
| 260 | -6.128 | -58.3063748811 | 10.51 | 10.8 | 4.13 | 3760 | 6.77963619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729801560 | 4.88 | -0.34 | -6.42 | 5.21 | 5.22 | 4.8 | 1398 |
| 1729715160 | 5.215 | 0 | 0.00 | 5.2 | 5.33 | 5.175 | 5773 |
| 1729628760 | 5.215 | 0 | 0.00 | 5.205 | 5.255 | 5.175 | 10637 |
| 1729542360 | 5.215 | 0.03 | 0.58 | 5.17 | 5.215 | 5.15 | 1349 |
| 1729283160 | 5.1849999 | 0.13 | 2.47 | 5.095 | 5.2649999 | 5.055 | 3136 |
| 1729196760 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.15 | 5.05 | 3755 |
| 1729110360 | 5.0999999 | 0.02 | 0.39 | 5.135 | 5.15 | 4.98 | 3613 |
| 1729023960 | 5.08 | -0.27 | -5.05 | 5.385 | 5.385 | 5.055 | 1981 |
| 1728937620 | 5.3499999 | 0.02 | 0.38 | 5.36 | 5.39 | 5.3 | 9736 |
| 1728678360 | 5.33 | 0.01 | 0.28 | 5.34 | 5.375 | 5.29 | 2348 |
| 1728591960 | 5.315 | 0.06 | 1.14 | 5.21 | 5.33 | 5.21 | 760 |
| 1728505560 | 5.255 | 0.07 | 1.35 | 5.195 | 5.29 | 5.195 | 1717 |
| 1728419160 | 5.1849999 | -0.05 | -0.86 | 5.16 | 5.21 | 5.13 | 4247 |
| 1728332760 | 5.23 | 0.01 | 0.19 | 5.25 | 5.3 | 5.11 | 8457 |
| 1728073560 | 5.22 | 0.06 | 1.16 | 5.16 | 5.22 | 5.135 | 208 |
| 1727987220 | 5.16 | -0.02 | -0.29 | 5.18 | 5.18 | 5.095 | 5736 |
| 1727900820 | 5.175 | 0.12 | 2.37 | 5.085 | 5.21 | 5.085 | 13630 |
| 1727814420 | 5.055 | -0.08 | -1.56 | 5.095 | 5.22 | 5.055 | 3762 |
| 1727728020 | 5.135 | -0.15 | -2.84 | 5.3 | 5.365 | 5.12 | 8617 |
| 1727468760 | 5.285 | 0.19 | 3.63 | 5.23 | 5.4 | 5.23 | 9606 |
| 1727382360 | 5.0999999 | 0.48 | 10.34 | 4.67 | 5.22 | 4.67 | 22028 |
| 1727295960 | 4.622 | 0.03 | 0.70 | 4.66 | 4.66 | 4.542 | 15554 |
| 1727209560 | 4.59 | 0.04 | 0.79 | 4.572 | 4.69 | 4.572 | 22158 |
| 1727123160 | 4.554 | -0.21 | -4.37 | 4.812 | 4.812 | 4.47 | 17120 |
| 1726864020 | 4.7619999 | -0.23 | -4.65 | 4.916 | 4.92 | 4.712 | 5194 |
| 1726777560 | 4.994 | 0.16 | 3.31 | 4.9139999 | 5.055 | 4.9139999 | 3755 |
| 1726691220 | 4.8339999 | -0.09 | -1.87 | 4.948 | 4.948 | 4.8339999 | 4677 |
| 1726604760 | 4.926 | 0.06 | 1.32 | 4.8499999 | 4.97 | 4.8499999 | 4587 |
| 1726518420 | 4.862 | -0.15 | -2.95 | 5.025 | 5.025 | 4.772 | 2278 |
| 1726259160 | 5.01 | -0.05 | -0.89 | 5.045 | 5.05 | 4.996 | 2007 |
| 1726172760 | 5.055 | 0.16 | 3.33 | 4.88 | 5.08 | 4.88 | 4937 |
| 1726086360 | 4.892 | 0.04 | 0.87 | 4.8499999 | 4.904 | 4.82 | 2160 |
| 1725999960 | 4.8499999 | -0.15 | -3.00 | 4.998 | 4.998 | 4.73 | 4730 |
| 1725913620 | 5 | 0 | 0.00 | 5.04 | 5.04 | 4.894 | 8983 |
| 1725654360 | 5 | -0.1 | -1.96 | 5.03 | 5.115 | 5 | 1884 |
| 1725567960 | 5.0999999 | -0.13 | -2.49 | 5.2249999 | 5.2249999 | 5.045 | 2151 |
| 1725481560 | 5.23 | 0.03 | 0.58 | 5.175 | 5.23 | 5.135 | 2392 |
| 1725395160 | 5.2 | -0.14 | -2.53 | 5.4 | 5.405 | 5.155 | 3461 |
| 1725308760 | 5.335 | -0.13 | -2.29 | 5.48 | 5.48 | 5.285 | 1546 |
| 1725049560 | 5.46 | 0.05 | 0.92 | 5.455 | 5.515 | 5.455 | 815 |
| 1724963160 | 5.41 | 0.02 | 0.28 | 5.3949999 | 5.41 | 5.3949999 | 560 |
| 1724876760 | 5.3949999 | -0.15 | -2.71 | 5.515 | 5.54 | 5.3949999 | 1050 |
| 1724790420 | 5.545 | -0.01 | -0.18 | 5.595 | 5.595 | 5.54 | 326 |
| 1724704020 | 5.555 | 0 | 0.09 | 5.515 | 5.555 | 5.515 | 1212 |
| 1724444820 | 5.55 | -0.02 | -0.27 | 5.575 | 5.575 | 5.535 | 1375 |
| 1724358420 | 5.565 | 0.02 | 0.27 | 5.565 | 5.565 | 5.555 | 420 |
| 1724271960 | 5.55 | 0.12 | 2.21 | 5.425 | 5.55 | 5.425 | 2556 |
| 1724185560 | 5.43 | -0.05 | -0.82 | 5.615 | 5.615 | 5.43 | 775 |
| 1724099220 | 5.475 | -0.03 | -0.54 | 5.515 | 5.515 | 5.4 | 3001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
