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 €801 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €585.62, while €1000 invested 1 year ago would be worth €939.96. This corresponds to total returns of -19.9%, -41.44%, -6%, respectively, with annualized returns of -4.36%, -16.32%, -6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 7.35 | 7.58 | 7.58 | 7.94 | 7.34 | 59,317 |
| July 02, 2026 | 7.45 | 7.26 | 7.26 | 7.74 | 7.22 | 56,217 |
| July 01, 2026 | 7.86 | 7.95 | 7.95 | 8.22 | 7.69 | 120,633 |
| June 30, 2026 | 8.18 | 8.05 | 8.05 | 8.3 | 7.9 | 50,612 |
| June 29, 2026 | 8.14 | 8.22 | 8.22 | 8.44 | 7.88 | 104,359 |
| June 26, 2026 | 8.1 | 8.19 | 8.19 | 8.26 | 7.97 | 81,835 |
| June 25, 2026 | 9.2 | 8.29 | 8.29 | 9.29 | 8.13 | 168,199 |
| June 24, 2026 | 9.54 | 8.86 | 8.86 | 9.6 | 8.77 | 194,537 |
| June 23, 2026 | 9.28 | 9.59 | 9.59 | 10 | 8.81 | 255,080 |
| June 22, 2026 | 9.4 | 9.31 | 9.31 | 9.55 | 9.19 | 106,748 |
| June 19, 2026 | 9.29 | 9.41 | 9.41 | 9.61 | 8.98 | 136,282 |
| June 18, 2026 | 9.74 | 9.62 | 9.62 | 9.96 | 9.42 | 134,073 |
| June 17, 2026 | 9.9 | 9.57 | 9.57 | 9.99 | 9.4 | 185,963 |
| June 16, 2026 | 10.1 | 9.84 | 9.84 | 10.3 | 9.7 | 141,764 |
| June 15, 2026 | 10.48 | 10.13 | 10.13 | 10.67 | 9.9 | 219,984 |
| June 12, 2026 | 9.78 | 9.97 | 9.97 | 10.27 | 9.44 | 157,151 |
| June 11, 2026 | 8.99 | 9.35 | 9.35 | 9.68 | 8.95 | 290,138 |
| June 10, 2026 | 9.1 | 9.09 | 9.09 | 9.3 | 8.78 | 236,443 |
| June 09, 2026 | 10.51 | 10.12 | 10.12 | 10.69 | 9.19 | 504,692 |
| June 08, 2026 | 9.88 | 10.5 | 10.5 | 11.17 | 9.7 | 515,120 |
| June 05, 2026 | 10.5 | 10.26 | 10.26 | 10.85 | 10.14 | 238,102 |
| June 04, 2026 | 11.66 | 10.77 | 10.77 | 11.69 | 10.13 | 427,035 |
| June 03, 2026 | 12 | 12.19 | 12.19 | 12.8 | 11.4 | 666,588 |
| June 02, 2026 | 9.77 | 11.53 | 11.53 | 11.8 | 9.77 | 515,472 |
| June 01, 2026 | 10.75 | 10.02 | 10.02 | 10.93 | 9.45 | 470,047 |
| May 29, 2026 | 11.13 | 10.97 | 10.97 | 11.48 | 10.66 | 415,180 |
| May 28, 2026 | 11.74 | 11.55 | 11.55 | 12.84 | 10.25 | 895,945 |
| May 27, 2026 | 8.94 | 11.88 | 11.88 | 15.87 | 8.91 | 1.18M |
| May 26, 2026 | 8.03 | 8.92 | 8.92 | 9.39 | 7.96 | 208,232 |
| May 22, 2026 | 7.61 | 7.92 | 7.92 | 7.93 | 7.6 | 151,027 |
| May 21, 2026 | 7.69 | 7.59 | 7.59 | 7.72 | 7.51 | 55,150 |
| May 20, 2026 | 7.17 | 7.59 | 7.59 | 7.65 | 7.17 | 81,662 |
| May 19, 2026 | 7.35 | 7.14 | 7.14 | 7.43 | 7.11 | 371,890 |
| May 18, 2026 | 7.81 | 7.39 | 7.39 | 8.5 | 7.31 | 424,900 |
| May 15, 2026 | 7.52 | 7.99 | 7.99 | 8.06 | 7.51 | 276,714 |
| May 14, 2026 | 7.7 | 7.75 | 7.75 | 7.75 | 7.53 | 426,220 |
| May 13, 2026 | 7.35 | 7.57 | 7.57 | 7.74 | 7.26 | 322,514 |
| May 12, 2026 | 7.37 | 7.21 | 7.21 | 7.47 | 7.15 | 589,617 |
| May 11, 2026 | 6.83 | 7.11 | 7.11 | 7.33 | 6.8 | 128,839 |
| May 08, 2026 | 6.66 | 6.81 | 6.81 | 6.84 | 6.6 | 83,050 |
| May 07, 2026 | 6.72 | 6.69 | 6.69 | 6.86 | 6.61 | 166,054 |
AD
