X-FAB Silicon Foundries SE (0ROZ.L) LSE

4.85

+0.076(+1.59%)

Updated at November 10 05:12PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254.654.774.774.784.622,584
November 06, 20254.784.664.664.844.5578,927
November 05, 20254.84.734.734.814.7251,698
November 04, 20255.134.974.975.134.93133,900
November 03, 20255.495.285.285.545.24168,183
October 31, 20256.285.625.626.35.33221,436
October 30, 20256.616.516.516.646.4665,460
October 29, 20256.46.576.576.66.3712,639
October 28, 20256.66.396.396.66.361,276
October 27, 20256.626.56.56.676.52,060
October 24, 20256.546.556.556.566.56,443
October 23, 20256.526.426.426.566.3715,773
October 22, 20256.566.576.576.656.519,076
October 21, 20256.76.736.736.796.7870
October 20, 20256.656.636.636.736.6752
October 17, 20256.536.476.476.616.422,223
October 16, 20256.766.76.76.766.76,140
October 15, 20256.756.796.796.846.643,351
October 14, 20256.626.616.616.676.487,667
October 13, 20256.576.816.816.886.5717,167
October 10, 20256.786.736.736.86.583,604
October 09, 20256.86.876.876.956.762,571
October 08, 202576.816.8176.7110,297
October 07, 20257.157.087.087.157.072,174
October 06, 20256.987.167.167.166.819,265
October 03, 20257.237.137.137.257.0710,989
October 02, 20256.937.167.167.296.938,276
October 01, 20256.826.96.96.986.828,071
September 30, 20256.886.846.846.956.7811,215
September 29, 20256.916.936.936.986.855,826
September 26, 202576.856.857.056.83,860
September 25, 20257.087.037.037.157.013,903
September 24, 20257.187.097.097.387.0417,541
September 23, 20256.837.127.127.176.818,410
September 22, 20256.676.866.866.926.634,990
September 19, 20256.66.556.556.676.553,310
September 18, 20256.146.396.396.596.149,363
September 17, 20256.066.086.086.146.06619
September 16, 20256.246.116.116.246.12,455
September 15, 20256.26.196.196.276.186,159
September 12, 20256.26.186.186.226.0719,000
September 11, 20256.276.126.126.326.057,356
September 10, 20256.66.326.326.66.293,812
September 09, 20256.756.596.596.856.5911,812
September 08, 20256.66.736.736.766.571,369
September 05, 20256.536.626.626.636.512,268
September 04, 20256.56.366.366.56.3627,509
September 03, 20256.556.546.546.636.5140,657
September 02, 20256.756.56.56.796.465,669
September 01, 20256.916.796.796.936.7110,458
August 29, 20257.116.976.977.176.8815,037
August 28, 20257.027.127.127.197.022,027
August 27, 20257.147.077.077.27.065,601
August 26, 20257.087.127.127.197.072,180
August 22, 20257.147.267.267.297.122,456
August 21, 20257.077.27.27.237.072,922
August 20, 20257.187.087.087.187.0218,051
August 19, 20257.257.247.247.267.172,011
August 18, 20257.357.257.257.357.169,015
August 15, 20257.317.357.357.387.263,015
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved