X-FAB Silicon Foundries SE (0ROZ.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0ROZ.L Historical Return
If you invested €1000 in X-FAB Silicon Foundries SE (0ROZ.L) since IPO date, it would be worth €816.71 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €889.4, while €1000 invested 1 year ago would be worth €984.78. This corresponds to total returns of -18.33%, -11.06%, -1.52%, respectively, with annualized returns of -3.86%, -2.32%, -1.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0ROZ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.13 | 6.89 | 6.89 | 7.15 | 6.8 | 14,785 |
| September 29, 2026 | 6.48 | 6.91 | 6.91 | 7.04 | 6.44 | 31,699 |
| September 28, 2026 | 6.34 | 6.37 | 6.37 | 6.49 | 6.3 | 15,069 |
| September 25, 2026 | 6.63 | 6.54 | 6.54 | 6.69 | 6.49 | 4,141 |
| September 24, 2026 | 6.72 | 6.54 | 6.54 | 6.72 | 6.5 | 7,531 |
| September 23, 2026 | 6.81 | 6.74 | 6.74 | 6.85 | 6.57 | 24,363 |
| September 22, 2026 | 6.59 | 6.83 | 6.83 | 6.83 | 6.52 | 10,747 |
| September 21, 2026 | 6.32 | 6.57 | 6.57 | 6.66 | 6.28 | 16,376 |
| September 18, 2026 | 6.14 | 6.16 | 6.16 | 6.31 | 6.07 | 30,429 |
| September 17, 2026 | 6.02 | 6 | 6 | 6.14 | 5.92 | 31,743 |
| September 16, 2026 | 5.89 | 5.99 | 5.99 | 6.05 | 5.86 | 17,886 |
| September 15, 2026 | 5.75 | 5.74 | 5.74 | 5.89 | 5.69 | 15,917 |
| September 11, 2026 | 6.15 | 6.2 | 6.2 | 6.26 | 6.09 | 8,327 |
| September 10, 2026 | 6.19 | 6.2 | 6.2 | 6.28 | 6.13 | 16,038 |
| September 09, 2026 | 6.46 | 6.12 | 6.12 | 6.46 | 6.07 | 13,384 |
| September 08, 2026 | 6.36 | 6.32 | 6.32 | 6.38 | 6.21 | 18,501 |
| September 07, 2026 | 6.11 | 6.18 | 6.18 | 6.36 | 6.06 | 28,309 |
| September 04, 2026 | 5.98 | 6.03 | 6.03 | 6.09 | 5.97 | 7,152 |
| September 03, 2026 | 5.86 | 5.96 | 5.96 | 6.05 | 5.82 | 33,987 |
| September 02, 2026 | 5.8 | 5.87 | 5.87 | 5.93 | 5.78 | 40,246 |
| September 01, 2026 | 6.1 | 5.87 | 5.87 | 6.22 | 5.77 | 58,559 |
| August 28, 2026 | 6.29 | 6.25 | 6.25 | 6.46 | 6.17 | 54,045 |
| August 27, 2026 | 6.12 | 6.24 | 6.24 | 6.32 | 6.11 | 11,106 |
| August 26, 2026 | 5.96 | 6.06 | 6.06 | 6.14 | 5.96 | 11,658 |
| August 25, 2026 | 5.9 | 6.05 | 6.05 | 6.15 | 5.82 | 35,570 |
| August 24, 2026 | 5.9 | 5.75 | 5.75 | 5.95 | 5.69 | 32,322 |
| August 21, 2026 | 5.96 | 5.98 | 5.98 | 6.18 | 5.9 | 15,186 |
| August 20, 2026 | 6.17 | 5.78 | 5.78 | 6.17 | 5.76 | 146,713 |
| August 19, 2026 | 6.23 | 5.94 | 5.94 | 6.23 | 5.86 | 67,429 |
| August 18, 2026 | 6.57 | 6.26 | 6.26 | 6.69 | 6.21 | 27,957 |
| August 17, 2026 | 6.87 | 6.69 | 6.69 | 6.98 | 6.59 | 23,125 |
| August 14, 2026 | 6.85 | 6.79 | 6.79 | 6.91 | 6.68 | 77,610 |
| August 13, 2026 | 7.09 | 7 | 7 | 7.18 | 6.95 | 61,148 |
| August 12, 2026 | 7.18 | 7.13 | 7.13 | 7.28 | 7.08 | 11,917 |
| August 11, 2026 | 6.96 | 7.09 | 7.09 | 7.17 | 6.93 | 17,817 |
| August 10, 2026 | 6.97 | 7.19 | 7.19 | 7.29 | 6.95 | 67,715 |
| August 07, 2026 | 6.89 | 7.01 | 7.01 | 7.09 | 6.85 | 25,791 |
| August 06, 2026 | 6.81 | 6.77 | 6.77 | 6.89 | 6.58 | 27,800 |
| August 05, 2026 | 6.8 | 6.85 | 6.85 | 6.98 | 6.73 | 11,940 |
| August 04, 2026 | 6.54 | 6.82 | 6.82 | 6.9 | 6.54 | 39,177 |
| August 03, 2026 | 6.57 | 6.2 | 6.2 | 6.6 | 6.07 | 47,611 |
| July 31, 2026 | 6.78 | 6.66 | 6.66 | 6.97 | 6.33 | 92,180 |
| July 30, 2026 | 6.25 | 6.46 | 6.46 | 6.78 | 6.21 | 63,374 |
| July 29, 2026 | 6.45 | 6.49 | 6.49 | 6.69 | 6.33 | 92,476 |
| July 28, 2026 | 6.67 | 6.37 | 6.37 | 6.75 | 6.3 | 87,280 |
| July 27, 2026 | 7.08 | 6.9 | 6.9 | 7.18 | 6.71 | 57,270 |
| July 23, 2026 | 7.49 | 7.43 | 7.43 | 7.5 | 7.17 | 17,424 |
| July 22, 2026 | 7.4 | 7.48 | 7.48 | 7.56 | 7.3 | 14,180 |
| July 21, 2026 | 7.11 | 7.45 | 7.45 | 7.52 | 7.04 | 32,888 |
| July 20, 2026 | 7.16 | 6.92 | 6.92 | 7.16 | 6.84 | 35,294 |
| July 17, 2026 | 7.24 | 7.05 | 7.05 | 7.35 | 6.93 | 79,571 |
| July 16, 2026 | 8 | 7.78 | 7.78 | 8.23 | 7.51 | 66,291 |
| July 15, 2026 | 8.25 | 8.29 | 8.29 | 8.41 | 8.16 | 17,133 |
| July 14, 2026 | 7.89 | 8.12 | 8.12 | 8.3 | 7.84 | 38,602 |
| July 13, 2026 | 7.66 | 8.02 | 8.02 | 8.1 | 7.56 | 34,948 |
| July 10, 2026 | 7.98 | 7.81 | 7.81 | 7.98 | 7.71 | 33,693 |
| July 09, 2026 | 7.7 | 7.9 | 7.9 | 8.02 | 7.7 | 54,247 |
| July 08, 2026 | 7.71 | 7.51 | 7.51 | 7.88 | 7.36 | 115,279 |
| July 07, 2026 | 8.47 | 8.28 | 8.28 | 8.59 | 7.8 | 200,318 |
| July 06, 2026 | 8.32 | 8.81 | 8.81 | 8.99 | 8.16 | 174,200 |
AD
