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

6.73

+0.11805(+1.78%)

Updated at September 08 05:18PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20257.337.37.37.367.267,851
August 13, 20257.277.367.367.447.235,017
August 12, 20257.17.257.257.257.024,183
August 11, 20257.137.137.137.197.11567
August 08, 20257.087.077.077.157.05712
August 07, 20256.987.097.097.226.972,158
August 06, 20257.287.017.017.287.013,365
August 05, 20257.27.27.27.287.1116,816
August 04, 20257.147.097.097.27722,653
August 01, 20256.787.047.047.126.7877,544
July 31, 20256.626.426.426.636.3419,517
July 30, 20256.46.596.596.596.413,682
July 29, 20256.516.396.396.66.387,011
July 28, 20256.366.416.416.476.358,555
July 25, 20256.26.266.266.336.242,061
July 24, 20256.536.36.36.596.2244,212
July 23, 20256.676.566.566.676.4715,275
July 22, 20256.746.626.626.746.5435,191
July 21, 20256.716.696.696.766.6536,653
July 18, 20256.916.786.786.946.697,530
July 17, 20256.986.956.957.026.899,979
July 16, 20256.816.856.856.896.763,381
July 15, 20256.916.846.847.036.8218,120
July 14, 20256.556.886.886.886.543,979
July 11, 20256.76.716.716.716.5614,543
July 10, 20256.616.696.696.756.5910,489
July 09, 20256.726.696.696.816.644,354
July 08, 20256.66.636.636.826.455,302
July 07, 20256.516.526.526.546.438,896
July 04, 20256.726.576.576.726.510,929
July 03, 20256.966.766.766.996.7218,525
July 02, 20256.726.786.786.96.7212,574
July 01, 20256.716.726.726.756.688,219
June 30, 20256.726.736.736.816.6520,667
June 27, 20256.536.656.656.716.4744,013
June 26, 20256.26.416.416.416.1621,600
June 25, 20256.336.136.136.356.126,636
June 24, 20256.026.276.276.316.0237,983
June 23, 20255.745.915.915.925.7310,508
June 20, 20255.885.925.966.015.816,102
June 19, 20255.855.885.885.885.823,440
June 18, 20255.845.855.855.925.836,856
June 17, 20255.875.955.9565.8114,215
June 16, 20255.85.825.825.885.793,469