Comparing Back to the side-by-side chart ↗
X Fab Silicon Foundries EV (XFAB.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -13.7% vs the 50-day and -19.3% vs the 200-day average, 67.1% below the 52-week high and +27.5% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: X Fab Silicon Foundries EV trades 13.7% below its 50-day and 19.3% below its 200-day moving average. (as of 2026-10-30)
X-FAB is a specialist foundry: it manufactures analog and mixed-signal chips, micro-electro-mechanical systems, and silicon-photonics devices for other companies' designs. Its output covers automotive, medical, industrial, communication and consumer uses, including sensors for pressure, temperature, image and motion, and components built in silicon carbide and gallium nitride.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XFAB.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.20 | 5.53 | 5.02 | 5.22 | -6.12% | 550,696 |
| 2026-10-29 | 5.39 | 5.65 | 5.35 | 5.56 | +1.92% | 264,882 |
| 2026-10-28 | 5.57 | 5.58 | 5.38 | 5.46 | +0.74% | 269,232 |
| 2026-10-27 | 5.20 | 5.45 | 5.17 | 5.42 | +4.54% | 306,339 |
| 2026-10-26 | 5.09 | 5.21 | 4.97 | 5.18 | +3.60% | 286,772 |
| 2026-10-23 | 5.25 | 5.25 | 4.98 | 5.00 | -2.72% | 414,371 |
| 2026-10-22 | 5.30 | 5.31 | 5.13 | 5.14 | -4.46% | 279,146 |
| 2026-10-21 | 5.40 | 5.45 | 5.29 | 5.38 | +1.51% | 282,078 |
| 2026-10-20 | 5.34 | 5.38 | 5.15 | 5.30 | -1.58% | 318,842 |
| 2026-10-19 | 5.50 | 5.58 | 5.34 | 5.38 | -2.97% | 396,849 |
| 2026-10-16 | 5.68 | 5.77 | 5.50 | 5.55 | +0.09% | 314,918 |
| 2026-10-15 | 5.59 | 5.60 | 5.35 | 5.54 | -2.38% | 683,146 |
| 2026-10-14 | 5.82 | 5.95 | 5.68 | 5.68 | -0.96% | 410,083 |
| 2026-10-13 | 5.89 | 5.96 | 5.70 | 5.74 | -3.69% | 339,341 |
| 2026-10-12 | 6.16 | 6.17 | 5.95 | 5.96 | -3.25% | 319,909 |
| 2026-10-09 | 6.23 | 6.45 | 6.16 | 6.16 | -1.20% | 255,038 |
| 2026-10-08 | 6.36 | 6.42 | 6.19 | 6.23 | -3.93% | 272,227 |
| 2026-10-07 | 6.63 | 6.70 | 6.40 | 6.49 | -5.47% | 306,108 |
| 2026-10-06 | 6.86 | 7.04 | 6.78 | 6.86 | -0.36% | 282,015 |
| 2026-10-05 | 7.02 | 7.17 | 6.84 | 6.88 | -1.57% | 215,268 |
| 2026-10-02 | 6.88 | 7.04 | 6.84 | 7.00 | +3.40% | 268,446 |
| 2026-10-01 | 6.96 | 7.07 | 6.65 | 6.76 | -1.89% | 228,640 |
| 2026-09-30 | 7.12 | 7.14 | 6.80 | 6.89 | +0.29% | 398,063 |
| 2026-09-29 | 6.45 | 7.03 | 6.45 | 6.88 | +7.51% | 504,824 |
| 2026-09-28 | 6.34 | 6.51 | 6.30 | 6.39 | -2.37% | 198,300 |
| 2026-09-25 | 6.63 | 6.65 | 6.46 | 6.55 | +1.08% | 309,248 |
| 2026-09-24 | 6.72 | 6.74 | 6.48 | 6.48 | -3.28% | 284,329 |
| 2026-09-23 | 6.82 | 6.85 | 6.57 | 6.70 | -2.12% | 180,681 |
| 2026-09-22 | 6.59 | 6.84 | 6.51 | 6.84 | +4.50% | 539,271 |
| 2026-09-21 | 6.30 | 6.66 | 6.30 | 6.55 | +7.38% | 474,458 |
| 2026-09-18 | 6.15 | 6.31 | 6.05 | 6.10 | -0.57% | 508,929 |
| 2026-09-17 | 6.00 | 6.13 | 5.90 | 6.13 | +2.59% | 323,335 |
| 2026-09-16 | 5.87 | 6.06 | 5.86 | 5.98 | +4.73% | 365,774 |
| 2026-09-15 | 5.80 | 5.88 | 5.67 | 5.71 | -1.72% | 197,668 |
| 2026-09-14 | 5.92 | 5.97 | 5.67 | 5.81 | -7.11% | 445,165 |
| 2026-09-11 | 6.15 | 6.29 | 6.07 | 6.25 | +1.46% | 171,845 |
| 2026-09-10 | 6.24 | 6.32 | 6.11 | 6.17 | -1.83% | 169,178 |
| 2026-09-09 | 6.46 | 6.46 | 6.06 | 6.28 | -1.34% | 240,176 |
| 2026-09-08 | 6.36 | 6.38 | 6.21 | 6.37 | +0.32% | 166,138 |
| 2026-09-07 | 6.08 | 6.36 | 6.08 | 6.34 | +4.96% | 315,607 |
| 2026-09-04 | 5.98 | 6.09 | 5.98 | 6.04 | +1.68% | 232,338 |
| 2026-09-03 | 5.82 | 6.04 | 5.82 | 5.95 | +1.02% | 252,955 |
| 2026-09-02 | 5.85 | 5.95 | 5.81 | 5.88 | +0.43% | 189,715 |
| 2026-09-01 | 6.07 | 6.24 | 5.77 | 5.86 | -3.14% | 383,987 |
| 2026-08-31 | 6.12 | 6.25 | 6.03 | 6.05 | -1.94% | 367,959 |
| 2026-08-28 | 6.29 | 6.46 | 6.17 | 6.17 | -1.36% | 478,490 |
| 2026-08-27 | 6.12 | 6.32 | 6.09 | 6.25 | +3.05% | 300,605 |
| 2026-08-26 | 5.97 | 6.12 | 5.97 | 6.07 | +0.33% | 216,044 |
| 2026-08-25 | 5.89 | 6.15 | 5.79 | 6.05 | +5.68% | 383,770 |
| 2026-08-24 | 5.89 | 5.98 | 5.70 | 5.72 | -3.29% | 323,436 |
| 2026-08-21 | 5.95 | 6.21 | 5.85 | 5.92 | +2.07% | 783,404 |
| 2026-08-20 | 6.08 | 6.14 | 5.75 | 5.80 | -1.53% | 374,542 |
| 2026-08-19 | 6.21 | 6.21 | 5.86 | 5.89 | -5.99% | 865,884 |
| 2026-08-18 | 6.59 | 6.59 | 6.21 | 6.26 | -6.91% | 608,742 |
| 2026-08-17 | 6.86 | 6.88 | 6.58 | 6.73 | +0.98% | 265,372 |
| 2026-08-14 | 6.88 | 6.89 | 6.67 | 6.67 | -3.89% | 306,061 |
| 2026-08-13 | 7.09 | 7.11 | 6.92 | 6.93 | -2.53% | 197,135 |
| 2026-08-12 | 7.15 | 7.28 | 7.05 | 7.12 | +0.57% | 178,661 |
| 2026-08-11 | 6.96 | 7.18 | 6.92 | 7.08 | +1.07% | 157,822 |
| 2026-08-10 | 6.99 | 7.31 | 6.96 | 7.00 | -0.43% | 382,128 |
| 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 |
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 2026-10-30
Quick answers
What is X Fab Silicon Foundries EV's (XFAB.PA) latest close?
5.22 on 2026-10-30, 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 2026-10-30.
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 1041 daily bars in the Closelook data lake.
What is the current Closelooknet signal on XFAB.PA?
Mixed moving-average stack: Trades -13.7% vs the 50-day and -19.3% vs the 200-day average, 67.1% below the 52-week high and +27.5% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is XFAB.PA above its 50-day and 200-day moving averages?
X Fab Silicon Foundries EV trades 13.7% below its 50-day and 19.3% below its 200-day moving average (8.5% below its 20-day). As of 2026-10-30.