X Fab Silicon Foundries EV (XFAB.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.88 | 7.09 | 6.83 | 7.03 | +3.84% | 353,332 |
| 2026-08-06 | 6.80 | 6.87 | 6.57 | 6.77 | -0.22% | 194,430 |
| 2026-08-05 | 6.79 | 6.97 | 6.75 | 6.79 | +1.04% | 244,081 |
| 2026-08-04 | 6.63 | 6.88 | 6.45 | 6.71 | +4.84% | 384,016 |
| 2026-08-03 | 6.59 | 6.61 | 6.07 | 6.41 | -1.23% | 756,596 |
| 2026-07-31 | 6.78 | 6.98 | 6.32 | 6.49 | -4.35% | 794,559 |
| 2026-07-30 | 6.29 | 6.79 | 6.21 | 6.78 | +7.11% | 498,483 |
| 2026-07-29 | 6.45 | 6.67 | 6.31 | 6.33 | -2.16% | 356,406 |
| 2026-07-28 | 6.68 | 6.75 | 6.29 | 6.47 | -4.01% | 541,748 |
| 2026-07-27 | 7.07 | 7.27 | 6.71 | 6.74 | -3.09% | 258,973 |
| 2026-07-24 | 7.14 | 7.24 | 6.91 | 6.96 | -3.54% | 306,243 |
| 2026-07-23 | 7.46 | 7.50 | 7.18 | 7.21 | -3.67% | 412,352 |
| 2026-07-22 | 7.40 | 7.56 | 7.29 | 7.49 | +0.47% | 246,341 |
| 2026-07-21 | 7.11 | 7.52 | 7.08 | 7.45 | +7.74% | 495,746 |
| 2026-07-20 | 7.14 | 7.16 | 6.84 | 6.92 | -2.81% | 498,278 |
| 2026-07-17 | 7.25 | 7.34 | 6.90 | 7.12 | -6.20% | 889,701 |
| 2026-07-16 | 8.05 | 8.14 | 7.50 | 7.58 | -6.65% | 349,368 |
| 2026-07-15 | 8.24 | 8.43 | 8.13 | 8.13 | -1.10% | 362,610 |
| 2026-07-14 | 7.84 | 8.30 | 7.84 | 8.21 | +1.42% | 234,630 |
| 2026-07-13 | 7.66 | 8.10 | 7.56 | 8.10 | +4.38% | 314,309 |
| 2026-07-10 | 7.97 | 7.97 | 7.71 | 7.76 | -2.82% | 364,613 |
| 2026-07-09 | 7.80 | 8.04 | 7.76 | 7.99 | +5.90% | 258,235 |
| 2026-07-08 | 7.71 | 7.85 | 7.36 | 7.54 | -2.39% | 452,380 |
| 2026-07-07 | 8.40 | 8.58 | 7.72 | 7.72 | -10.90% | 574,359 |
| 2026-07-06 | 8.36 | 9.00 | 8.17 | 8.67 | +10.31% | 967,357 |
| 2026-07-03 | 7.38 | 7.93 | 7.33 | 7.86 | +8.94% | 468,811 |
| 2026-07-02 | 7.45 | 7.76 | 7.21 | 7.21 | -5.00% | 629,725 |
| 2026-07-01 | 7.88 | 8.21 | 7.59 | 7.59 | -4.04% | 584,265 |
| 2026-06-30 | 8.20 | 8.30 | 7.90 | 7.92 | -0.75% | 441,057 |
| 2026-06-29 | 8.18 | 8.46 | 7.90 | 7.97 | -0.25% | 530,280 |
| 2026-06-26 | 8.10 | 8.26 | 7.97 | 8.00 | -3.96% | 896,386 |
| 2026-06-25 | 9.20 | 9.20 | 8.12 | 8.32 | -5.45% | 822,791 |
| 2026-06-24 | 9.58 | 9.63 | 8.78 | 8.80 | -8.19% | 575,388 |
| 2026-06-23 | 9.30 | 10.03 | 8.77 | 9.59 | +2.35% | 1,172,887 |
| 2026-06-22 | 9.45 | 9.53 | 9.18 | 9.37 | +1.90% | 539,425 |
| 2026-06-19 | 9.37 | 9.60 | 8.98 | 9.20 | -7.21% | 719,020 |
| 2026-06-18 | 9.73 | 9.96 | 9.43 | 9.91 | +3.44% | 548,138 |
| 2026-06-17 | 9.95 | 9.95 | 9.39 | 9.58 | -2.15% | 487,791 |
| 2026-06-16 | 10.16 | 10.30 | 9.67 | 9.79 | -3.55% | 548,033 |
| 2026-06-15 | 10.55 | 10.67 | 9.92 | 10.15 | -0.78% | 812,526 |
| 2026-06-12 | 9.72 | 10.29 | 9.44 | 10.23 | +5.79% | 843,749 |
| 2026-06-11 | 9.00 | 9.68 | 8.94 | 9.67 | +9.39% | 824,739 |
| 2026-06-10 | 9.05 | 9.33 | 8.77 | 8.84 | -3.49% | 936,256 |
| 2026-06-09 | 10.62 | 10.67 | 9.16 | 9.16 | -15.34% | 1,266,959 |
| 2026-06-08 | 9.90 | 11.17 | 9.70 | 10.82 | +5.46% | 1,272,107 |
| 2026-06-05 | 10.50 | 10.88 | 10.16 | 10.26 | -5.70% | 765,120 |
| 2026-06-04 | 11.69 | 11.69 | 10.12 | 10.88 | -10.82% | 1,773,841 |
| 2026-06-03 | 12.31 | 12.79 | 11.40 | 12.20 | +4.90% | 2,764,635 |
| 2026-06-02 | 9.80 | 11.81 | 9.78 | 11.63 | +20.58% | 2,179,597 |
| 2026-06-01 | 10.81 | 10.93 | 9.45 | 9.64 | -10.36% | 2,135,136 |
| 2026-05-29 | 11.17 | 11.50 | 10.66 | 10.76 | -5.28% | 1,569,373 |
| 2026-05-28 | 11.74 | 12.88 | 10.26 | 11.36 | -5.33% | 4,267,902 |
| 2026-05-27 | 8.93 | 15.88 | 8.93 | 12.00 | +33.56% | 5,936,619 |
| 2026-05-26 | 8.00 | 9.39 | 7.97 | 8.98 | +11.41% | 1,295,924 |
| 2026-05-25 | 8.00 | 8.09 | 7.96 | 8.06 | +2.22% | 265,472 |
| 2026-05-22 | 7.61 | 7.94 | 7.61 | 7.89 | +5.06% | 245,839 |
| 2026-05-21 | 7.68 | 7.71 | 7.50 | 7.51 | -0.66% | 176,148 |
| 2026-05-20 | 7.22 | 7.70 | 7.22 | 7.56 | +5.51% | 224,673 |
| 2026-05-19 | 7.35 | 7.43 | 7.10 | 7.17 | -2.91% | 380,412 |
| 2026-05-18 | 7.87 | 7.94 | 7.32 | 7.38 | -7.98% | 564,717 |
| 2026-05-15 | 7.58 | 8.05 | 7.50 | 8.02 | +3.28% | 573,363 |
| 2026-05-14 | 7.74 | 7.77 | 7.50 | 7.76 | +2.10% | 454,838 |
| 2026-05-13 | 7.35 | 7.74 | 7.28 | 7.61 | +6.29% | 670,220 |
| 2026-05-12 | 7.37 | 7.49 | 7.14 | 7.16 | -2.92% | 554,425 |
| 2026-05-11 | 6.82 | 7.37 | 6.82 | 7.37 | +9.75% | 847,907 |
| 2026-05-06 | 6.48 | 6.79 | 6.34 | 6.71 | +4.43% | 421,140 |
| 2026-05-05 | 6.15 | 6.46 | 6.11 | 6.43 | +1.42% | 312,162 |
| 2026-05-04 | 6.25 | 6.49 | 6.22 | 6.34 | +0.79% | 290,269 |
| 2026-04-30 | 6.42 | 6.70 | 6.20 | 6.29 | -8.64% | 807,285 |
| 2026-04-29 | 6.75 | 6.88 | 6.59 | 6.88 | +2.08% | 442,518 |
| 2026-04-28 | 6.75 | 6.88 | 6.61 | 6.75 | -0.88% | 448,696 |
| 2026-04-27 | 6.80 | 7.00 | 6.71 | 6.80 | +0.59% | 371,723 |
| 2026-04-24 | 6.63 | 6.93 | 6.60 | 6.76 | +1.81% | 369,217 |
| 2026-04-23 | 6.51 | 6.75 | 6.37 | 6.64 | +2.55% | 486,150 |
| 2026-04-22 | 6.49 | 6.65 | 6.40 | 6.48 | +1.17% | 273,311 |
| 2026-04-21 | 6.40 | 6.77 | 6.38 | 6.41 | +1.51% | 630,578 |
| 2026-04-20 | 5.97 | 6.38 | 5.85 | 6.31 | +3.36% | 679,858 |
| 2026-04-17 | 5.70 | 6.14 | 5.70 | 6.11 | +8.24% | 531,034 |
| 2026-04-16 | 5.49 | 5.67 | 5.41 | 5.64 | +3.49% | 307,032 |
| 2026-04-15 | 5.45 | 5.56 | 5.39 | 5.45 | +0.00% | 181,069 |
| 2026-04-14 | 5.18 | 5.46 | 5.17 | 5.45 | +6.65% | 376,907 |
| 2026-04-13 | 5.05 | 5.19 | 4.90 | 5.11 | -1.54% | 141,502 |
| 2026-04-10 | 5.00 | 5.24 | 4.96 | 5.19 | +4.81% | 203,593 |
| 2026-04-09 | 4.98 | 5.06 | 4.87 | 4.95 | -1.75% | 138,283 |
| 2026-04-08 | 4.97 | 5.13 | 4.85 | 5.04 | +8.02% | 308,395 |
| 2026-04-07 | 4.70 | 4.86 | 4.65 | 4.67 | -0.93% | 127,652 |
| 2026-04-02 | 4.80 | 4.80 | 4.57 | 4.71 | -3.33% | 144,649 |
| 2026-04-01 | 4.89 | 4.96 | 4.78 | 4.87 | +2.48% | 106,273 |
| 2026-03-31 | 4.63 | 4.82 | 4.60 | 4.75 | +1.76% | 119,436 |
| 2026-03-30 | 4.60 | 4.74 | 4.51 | 4.67 | -0.30% | 180,773 |
| 2026-03-27 | 4.86 | 4.86 | 4.65 | 4.69 | -3.34% | 158,334 |
| 2026-03-26 | 4.88 | 4.92 | 4.75 | 4.85 | -1.34% | 204,571 |
| 2026-03-25 | 4.80 | 5.08 | 4.79 | 4.91 | +4.02% | 305,008 |
| 2026-03-24 | 4.65 | 4.78 | 4.61 | 4.72 | +1.59% | 173,580 |
| 2026-03-23 | 4.34 | 4.75 | 4.30 | 4.65 | +2.20% | 319,656 |
| 2026-03-20 | 4.56 | 4.73 | 4.55 | 4.55 | +0.09% | 268,500 |
| 2026-03-19 | 4.69 | 4.77 | 4.53 | 4.55 | -5.25% | 254,125 |
| 2026-03-18 | 4.80 | 5.07 | 4.77 | 4.80 | +0.63% | 378,033 |
| 2026-03-17 | 4.80 | 4.80 | 4.58 | 4.77 | +0.00% | 172,029 |
| 2026-03-16 | 4.78 | 4.87 | 4.72 | 4.77 | +1.10% | 131,909 |
| 2026-03-13 | 4.79 | 4.85 | 4.71 | 4.72 | -0.92% | 108,155 |
| 2026-03-12 | 4.76 | 4.85 | 4.69 | 4.76 | +0.00% | 127,218 |
| 2026-03-11 | 4.88 | 4.88 | 4.73 | 4.76 | -2.42% | 180,354 |
| 2026-03-10 | 4.73 | 4.96 | 4.73 | 4.88 | +5.63% | 208,477 |
| 2026-03-09 | 4.50 | 4.66 | 4.45 | 4.62 | +1.54% | 169,144 |
| 2026-03-06 | 4.58 | 4.59 | 4.47 | 4.55 | +0.04% | 144,885 |
| 2026-03-05 | 4.60 | 4.65 | 4.54 | 4.55 | -1.13% | 110,204 |
| 2026-03-04 | 4.50 | 4.68 | 4.42 | 4.60 | +1.19% | 196,914 |
| 2026-03-03 | 4.70 | 4.70 | 4.52 | 4.54 | -3.28% | 139,888 |
| 2026-03-02 | 4.48 | 4.75 | 4.41 | 4.70 | +0.34% | 181,173 |
| 2026-02-27 | 4.70 | 4.79 | 4.66 | 4.68 | -2.74% | 131,992 |
| 2026-02-26 | 4.65 | 4.90 | 4.63 | 4.81 | +2.47% | 182,506 |
| 2026-02-25 | 4.80 | 4.80 | 4.62 | 4.70 | +0.38% | 101,333 |
| 2026-02-24 | 4.69 | 4.79 | 4.63 | 4.68 | +0.73% | 147,708 |
| 2026-02-23 | 4.62 | 4.69 | 4.56 | 4.65 | -0.34% | 166,004 |
| 2026-02-20 | 4.63 | 4.68 | 4.56 | 4.66 | +1.83% | 112,967 |
| 2026-02-19 | 4.62 | 4.68 | 4.56 | 4.58 | -1.80% | 93,710 |
| 2026-02-18 | 4.42 | 4.66 | 4.39 | 4.66 | +5.52% | 161,450 |
| 2026-02-17 | 4.48 | 4.50 | 4.35 | 4.42 | -2.26% | 182,476 |
| 2026-02-16 | 4.53 | 4.55 | 4.49 | 4.52 | +0.62% | 88,692 |
| 2026-02-13 | 4.55 | 4.61 | 4.45 | 4.49 | -1.19% | 242,610 |
| 2026-02-12 | 4.65 | 4.69 | 4.50 | 4.55 | -1.56% | 337,103 |
| 2026-02-11 | 4.56 | 4.67 | 4.47 | 4.62 | +1.18% | 167,143 |
| 2026-02-10 | 4.41 | 4.58 | 4.37 | 4.56 | +5.06% | 417,618 |
| 2026-02-09 | 4.24 | 4.38 | 4.16 | 4.34 | +1.26% | 303,533 |
| 2026-02-06 | 4.35 | 4.52 | 4.09 | 4.29 | -5.67% | 990,355 |
| 2026-02-05 | 4.46 | 4.55 | 4.38 | 4.55 | +2.85% | 351,697 |
| 2026-02-04 | 4.70 | 4.70 | 4.42 | 4.42 | -6.67% | 695,289 |
| 2026-02-03 | 5.12 | 5.14 | 4.74 | 4.74 | -7.01% | 308,178 |
| 2026-02-02 | 5.01 | 5.11 | 4.97 | 5.09 | -0.59% | 171,882 |
| 2026-01-30 | 5.16 | 5.24 | 5.11 | 5.13 | +0.89% | 164,315 |
| 2026-01-29 | 5.27 | 5.42 | 5.04 | 5.08 | -4.69% | 201,612 |
| 2026-01-28 | 5.33 | 5.40 | 5.29 | 5.33 | +1.04% | 190,353 |
| 2026-01-27 | 5.25 | 5.28 | 5.16 | 5.28 | +0.86% | 135,372 |
| 2026-01-26 | 5.28 | 5.28 | 5.14 | 5.23 | -1.78% | 195,997 |
| 2026-01-23 | 5.44 | 5.45 | 5.28 | 5.33 | -1.57% | 123,315 |
| 2026-01-22 | 5.38 | 5.53 | 5.36 | 5.41 | +2.66% | 119,446 |
| 2026-01-21 | 5.13 | 5.32 | 5.02 | 5.27 | +3.13% | 153,151 |
| 2026-01-20 | 5.16 | 5.16 | 5.02 | 5.11 | -1.64% | 152,723 |
| 2026-01-19 | 5.19 | 5.24 | 5.10 | 5.20 | -2.99% | 155,169 |
| 2026-01-16 | 5.38 | 5.42 | 5.31 | 5.36 | -1.11% | 78,550 |
| 2026-01-15 | 5.39 | 5.46 | 5.33 | 5.42 | +1.69% | 142,178 |
| 2026-01-14 | 5.58 | 5.58 | 5.29 | 5.33 | -4.14% | 166,907 |
| 2026-01-13 | 5.50 | 5.58 | 5.39 | 5.55 | +1.28% | 104,468 |
| 2026-01-12 | 5.50 | 5.58 | 5.41 | 5.49 | +0.27% | 86,898 |
| 2026-01-09 | 5.43 | 5.50 | 5.38 | 5.47 | +1.86% | 104,418 |
| 2026-01-08 | 5.50 | 5.56 | 5.33 | 5.37 | -2.63% | 117,698 |
| 2026-01-07 | 5.47 | 5.58 | 5.39 | 5.51 | +0.73% | 143,960 |
| 2026-01-06 | 5.42 | 5.51 | 5.37 | 5.47 | +0.37% | 68,764 |
| 2026-01-05 | 5.34 | 5.49 | 5.32 | 5.46 | +3.31% | 125,235 |
| 2026-01-02 | 5.16 | 5.36 | 5.16 | 5.28 | +2.13% | 105,734 |
| 2025-12-31 | 5.10 | 5.18 | 5.10 | 5.17 | +0.58% | 48,541 |
| 2025-12-30 | 5.13 | 5.21 | 5.09 | 5.14 | -0.10% | 86,534 |
| 2025-12-29 | 5.09 | 5.16 | 5.05 | 5.14 | +0.88% | 99,657 |
| 2025-12-24 | 5.09 | 5.10 | 5.04 | 5.10 | +0.10% | 24,842 |
| 2025-12-23 | 5.00 | 5.12 | 4.97 | 5.09 | +1.90% | 95,030 |
| 2025-12-22 | 5.00 | 5.09 | 4.93 | 5.00 | +0.00% | 124,379 |
| 2025-12-19 | 4.96 | 5.09 | 4.93 | 5.00 | -0.79% | 189,375 |
| 2025-12-18 | 4.94 | 5.07 | 4.91 | 5.04 | +1.94% | 201,270 |
| 2025-12-17 | 5.06 | 5.07 | 4.94 | 4.94 | -1.90% | 154,538 |
| 2025-12-16 | 5.27 | 5.27 | 5.04 | 5.04 | -4.18% | 191,906 |
| 2025-12-15 | 5.25 | 5.29 | 5.18 | 5.26 | -0.28% | 153,336 |
| 2025-12-12 | 5.28 | 5.43 | 5.27 | 5.28 | +1.05% | 185,231 |
| 2025-12-11 | 5.25 | 5.29 | 5.18 | 5.22 | -0.10% | 95,030 |
| 2025-12-10 | 5.26 | 5.34 | 5.15 | 5.22 | -0.29% | 129,878 |
| 2025-12-09 | 5.22 | 5.31 | 5.22 | 5.24 | +0.00% | 121,552 |
| 2025-12-08 | 5.30 | 5.37 | 5.22 | 5.24 | -1.60% | 149,546 |
| 2025-12-05 | 5.39 | 5.48 | 5.33 | 5.33 | -0.65% | 140,995 |
| 2025-12-04 | 5.24 | 5.38 | 5.24 | 5.36 | +3.18% | 240,750 |
| 2025-12-03 | 5.08 | 5.24 | 5.01 | 5.20 | +2.87% | 183,021 |
| 2025-12-02 | 5.04 | 5.08 | 4.97 | 5.05 | +0.10% | 144,300 |
| 2025-12-01 | 4.91 | 5.05 | 4.87 | 5.04 | +2.62% | 180,974 |
| 2025-11-28 | 4.88 | 4.93 | 4.84 | 4.92 | +0.66% | 74,435 |
| 2025-11-27 | 4.76 | 4.94 | 4.75 | 4.88 | +2.61% | 163,028 |
| 2025-11-26 | 4.71 | 4.78 | 4.63 | 4.76 | +1.75% | 186,153 |
| 2025-11-25 | 4.60 | 4.68 | 4.53 | 4.68 | +2.50% | 107,230 |
| 2025-11-24 | 4.56 | 4.58 | 4.47 | 4.56 | +1.29% | 444,850 |
| 2025-11-21 | 4.44 | 4.52 | 4.36 | 4.51 | -1.36% | 206,127 |
| 2025-11-20 | 4.72 | 4.75 | 4.52 | 4.57 | -1.55% | 170,199 |
| 2025-11-19 | 4.59 | 4.67 | 4.54 | 4.64 | +0.83% | 220,403 |
| 2025-11-18 | 4.69 | 4.69 | 4.56 | 4.60 | -3.76% | 235,794 |
| 2025-11-17 | 4.78 | 4.89 | 4.74 | 4.78 | +0.67% | 157,476 |
| 2025-11-14 | 4.69 | 4.75 | 4.58 | 4.75 | +0.21% | 208,666 |
| 2025-11-13 | 4.80 | 4.87 | 4.73 | 4.74 | -1.04% | 139,642 |
| 2025-11-12 | 4.73 | 4.87 | 4.71 | 4.79 | +1.57% | 209,385 |
| 2025-11-11 | 4.75 | 4.83 | 4.69 | 4.72 | -1.09% | 139,520 |
| 2025-11-10 | 4.85 | 4.87 | 4.77 | 4.77 | +1.06% | 204,333 |
| 2025-11-07 | 4.62 | 4.80 | 4.62 | 4.72 | +3.69% | 307,976 |
| 2025-11-06 | 4.78 | 4.84 | 4.55 | 4.55 | -4.69% | 347,837 |
| 2025-11-05 | 4.80 | 4.87 | 4.70 | 4.77 | -2.81% | 466,060 |
| 2025-11-04 | 5.11 | 5.12 | 4.91 | 4.91 | -6.44% | 557,917 |
| 2025-11-03 | 5.50 | 5.57 | 5.24 | 5.25 | -4.55% | 493,197 |
| 2025-10-31 | 6.29 | 6.29 | 5.33 | 5.50 | -15.25% | 1,055,147 |
| 2025-10-30 | 6.58 | 6.64 | 6.39 | 6.49 | +0.39% | 178,621 |
| 2025-10-29 | 6.37 | 6.61 | 6.37 | 6.46 | +1.49% | 127,501 |
| 2025-10-28 | 6.51 | 6.53 | 6.33 | 6.37 | -1.92% | 119,195 |
| 2025-10-27 | 6.61 | 6.67 | 6.44 | 6.50 | -0.08% | 71,434 |
| 2025-10-24 | 6.57 | 6.58 | 6.47 | 6.50 | +0.85% | 54,898 |
| 2025-10-23 | 6.50 | 6.57 | 6.33 | 6.45 | -1.23% | 151,737 |
| 2025-10-22 | 6.70 | 6.73 | 6.47 | 6.53 | -3.48% | 158,577 |
| 2025-10-21 | 6.75 | 6.77 | 6.67 | 6.76 | -0.15% | 80,475 |
| 2025-10-20 | 6.65 | 6.77 | 6.58 | 6.77 | +3.44% | 118,592 |
| 2025-10-17 | 6.55 | 6.62 | 6.38 | 6.54 | -2.75% | 215,326 |
| 2025-10-16 | 6.79 | 6.83 | 6.66 | 6.73 | -0.52% | 172,780 |
| 2025-10-15 | 6.71 | 6.83 | 6.60 | 6.76 | +3.05% | 117,650 |
| 2025-10-14 | 6.62 | 6.64 | 6.44 | 6.57 | -2.38% | 140,189 |
| 2025-10-13 | 6.55 | 6.88 | 6.55 | 6.72 | +2.20% | 99,693 |
| 2025-10-10 | 6.76 | 6.80 | 6.56 | 6.58 | -2.73% | 180,694 |
| 2025-10-09 | 6.78 | 6.96 | 6.76 | 6.76 | -0.44% | 155,558 |
| 2025-10-08 | 6.99 | 6.99 | 6.68 | 6.79 | -3.14% | 185,556 |
| 2025-10-07 | 7.08 | 7.17 | 7.01 | 7.01 | -2.16% | 82,683 |
| 2025-10-06 | 7.05 | 7.17 | 6.78 | 7.17 | +0.49% | 168,219 |
| 2025-10-03 | 7.24 | 7.26 | 7.05 | 7.13 | -0.83% | 119,191 |
| 2025-10-02 | 6.93 | 7.33 | 6.92 | 7.20 | +5.34% | 352,516 |
| 2025-10-01 | 6.83 | 6.92 | 6.80 | 6.83 | -0.94% | 90,396 |
| 2025-09-30 | 6.88 | 6.89 | 6.75 | 6.89 | +0.07% | 93,621 |
| 2025-09-29 | 6.91 | 7.00 | 6.87 | 6.89 | +0.66% | 73,550 |
| 2025-09-26 | 7.00 | 7.01 | 6.76 | 6.84 | -2.56% | 160,621 |
| 2025-09-25 | 7.08 | 7.18 | 7.00 | 7.03 | -1.06% | 174,626 |
| 2025-09-24 | 7.18 | 7.38 | 7.02 | 7.10 | -0.49% | 384,062 |
| 2025-09-23 | 6.83 | 7.17 | 6.82 | 7.13 | +3.41% | 317,244 |
| 2025-09-22 | 6.61 | 6.94 | 6.54 | 6.90 | +4.94% | 300,646 |
| 2025-09-19 | 6.59 | 6.66 | 6.54 | 6.58 | +0.08% | 225,378 |
| 2025-09-18 | 6.12 | 6.59 | 6.12 | 6.57 | +7.70% | 256,083 |
| 2025-09-17 | 6.04 | 6.13 | 6.04 | 6.10 | +1.08% | 108,803 |
| 2025-09-16 | 6.19 | 6.20 | 6.04 | 6.04 | -2.27% | 139,553 |
| 2025-09-15 | 6.18 | 6.27 | 6.16 | 6.17 | +0.65% | 100,607 |
| 2025-09-12 | 6.19 | 6.23 | 6.05 | 6.13 | +0.08% | 155,880 |
| 2025-09-11 | 6.29 | 6.33 | 6.05 | 6.13 | -3.24% | 292,632 |
| 2025-09-10 | 6.63 | 6.63 | 6.29 | 6.33 | -4.02% | 266,791 |
| 2025-09-09 | 6.75 | 6.88 | 6.58 | 6.60 | -1.93% | 131,462 |
| 2025-09-08 | 6.53 | 6.75 | 6.53 | 6.73 | +3.06% | 103,566 |
| 2025-09-05 | 6.53 | 6.67 | 6.50 | 6.53 | +0.46% | 102,835 |
| 2025-09-04 | 6.45 | 6.50 | 6.35 | 6.50 | +1.48% | 122,179 |
| 2025-09-03 | 6.54 | 6.63 | 6.41 | 6.41 | -1.54% | 188,893 |
| 2025-09-02 | 6.78 | 6.79 | 6.44 | 6.50 | -4.20% | 178,243 |
| 2025-09-01 | 6.90 | 6.91 | 6.71 | 6.79 | -2.58% | 134,260 |
| 2025-08-29 | 7.10 | 7.13 | 6.88 | 6.97 | -2.18% | 173,620 |
| 2025-08-28 | 7.01 | 7.20 | 7.01 | 7.13 | +1.35% | 111,178 |
| 2025-08-27 | 7.20 | 7.20 | 7.03 | 7.03 | -2.63% | 104,135 |
| 2025-08-26 | 7.08 | 7.22 | 7.07 | 7.22 | +1.05% | 131,537 |
| 2025-08-25 | 7.20 | 7.21 | 7.04 | 7.14 | -2.12% | 122,815 |
| 2025-08-22 | 7.14 | 7.30 | 7.14 | 7.30 | +2.24% | 133,615 |
| 2025-08-21 | 7.07 | 7.24 | 7.07 | 7.14 | +0.63% | 100,751 |
| 2025-08-20 | 7.10 | 7.14 | 6.97 | 7.09 | -1.18% | 106,497 |
| 2025-08-19 | 7.25 | 7.29 | 7.18 | 7.18 | -0.90% | 71,436 |
| 2025-08-18 | 7.29 | 7.33 | 7.14 | 7.25 | -0.69% | 123,984 |
| 2025-08-15 | 7.31 | 7.38 | 7.25 | 7.29 | +0.41% | 89,041 |
| 2025-08-14 | 7.28 | 7.37 | 7.21 | 7.26 | -0.27% | 111,387 |
| 2025-08-13 | 7.29 | 7.44 | 7.21 | 7.29 | +0.14% | 204,414 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.97%). Worst month: Oct (-10.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is X Fab Silicon Foundries EV's (XFAB.PA) latest close?
7.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is XFAB.PA's 52-week high and low?
15.88 high and 4.09 low over the trailing 52 weeks, as of 2026-08-07.
What is X Fab Silicon Foundries EV's strongest and weakest month historically?
Historically, XFAB.PA's strongest calendar month has been May (average +19.97%) and its weakest Oct (average -10.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 981 daily bars in the Closelook data lake.