XFAB

X-FAB Silicon Foundries SE

8.13
0.20 (2.52%)
Stock Name Stock Symbol Market Stock Type
X-FAB Silicon Foundries SE XFAB Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.20 2.52% 8.13 19:41:49
Open Price Low Price High Price Close Price Previous Close
7.885 7.86 8.13 7.93
more quote information »

XFAB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.8758.197.867.9974,7410.2553.24%
1 Month7.9358.4257.758.1185,3800.1952.46%
3 Months8.908.9556.648.22104,459-0.77-8.65%
6 Months6.629.176.308.06117,5071.5122.81%
1 Year7.499.174.9787.03129,4780.648.54%
3 Years2.9510.202.7056.44191,9845.18175.59%
5 Years9.0510.201.8685.78163,351-0.92-10.17%

XFAB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Jun 2023 7.93 -0.15 -1.86% 8.035 8.085 7.90 75,821
31 May 2023 8.08 0.05 0.62% 7.98 8.19 7.97 64,712
30 May 2023 8.03 0.00 0.06% 8.10 8.10 7.955 27,894
27 May 2023 8.025 0.14 1.78% 7.99 8.10 7.87 141,901
26 May 2023 7.885 0.01 0.19% 7.875 8.04 7.875 63,379
25 May 2023 7.87 -0.31 -3.79% 8.14 8.14 7.84 68,630
24 May 2023 8.18 -0.15 -1.8% 8.30 8.41 8.16 56,749
23 May 2023 8.33 0.03 0.3% 8.34 8.37 8.205 41,602
20 May 2023 8.305 0.01 0.12% 8.345 8.425 8.285 71,785
19 May 2023 8.295 0.10 1.16% 8.245 8.31 8.24 112,214
18 May 2023 8.20 -0.05 -0.55% 8.20 8.21 8.155 33,518
17 May 2023 8.245 0.05 0.61% 8.13 8.325 8.13 171,121
16 May 2023 8.195 -0.06 -0.67% 8.25 8.27 8.10 55,374
13 May 2023 8.25 0.09 1.1% 8.11 8.285 8.11 80,499
12 May 2023 8.16 0.01 0.12% 8.195 8.195 8.065 78,325
11 May 2023 8.15 0.28 3.49% 7.88 8.195 7.88 144,739
10 May 2023 7.875 -0.17 -2.05% 8.08 8.08 7.81 79,469
09 May 2023 8.04 -0.14 -1.71% 8.205 8.23 8.00 78,265
06 May 2023 8.18 0.28 3.54% 7.91 8.18 7.91 113,136
05 May 2023 7.90 -0.04 -0.44% 7.935 8.07 7.75 148,470
04 May 2023 7.935 -0.04 -0.44% 7.99 8.095 7.91 156,655
03 May 2023 7.97 0.26 3.31% 7.82 7.99 7.77 109,114
Your Recent History
EU
XFAB
X-FAB Sili..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230601 10:03:58