OTC Markets OTCPK - Delayed Quote USD
X-FAB Silicon Foundries SE (XFABF)
5.90
0.00
(0.00%)
At close: May 15 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| May 13, 2025 | 5.88 | 6.05 | 5.88 | 6.05 | 6.05 | 1,200 |
| May 12, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
| May 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 700 |
| May 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 200 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Apr 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| Apr 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,000 |
| Apr 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1,700 |
| Apr 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 100 |
| Apr 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Apr 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Apr 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Apr 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Apr 9, 2025 | 3.81 | 3.81 | 3.59 | 3.64 | 3.64 | 2,300 |
| Apr 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Apr 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 200 |
| Apr 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 100 |
| Apr 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Apr 2, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 800 |
| Apr 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Mar 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1,400 |
| Mar 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Mar 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1,000 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 21, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 2,400 |
| Mar 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 700 |
| Mar 19, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 1,000 |
| Mar 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Mar 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Mar 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 15,000 |
| Mar 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 100 |
| Mar 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,000 |
| Mar 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Mar 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Mar 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Mar 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3,000 |
| Mar 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,000 |
| Mar 3, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Feb 28, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 1,700 |
| Feb 27, 2025 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | 400 |
| Feb 26, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 700 |
| Feb 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| Feb 21, 2025 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | 300 |
| Feb 20, 2025 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | 11,000 |
| Feb 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Feb 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Feb 14, 2025 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 400 |
| Feb 13, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 800 |
| Feb 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 11, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 1,200 |
| Feb 10, 2025 | 4.84 | 4.87 | 4.80 | 4.84 | 4.84 | 5,900 |
| Feb 7, 2025 | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | 1,400 |
| Feb 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 100 |
| Feb 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 3, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 1,400 |
| Jan 31, 2025 | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | 2,500 |
| Jan 30, 2025 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 900 |
| Jan 29, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 700 |
| Jan 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jan 27, 2025 | 5.18 | 5.25 | 5.14 | 5.14 | 5.14 | 2,100 |
| Jan 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,100 |
| Jan 22, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jan 21, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 3,100 |
| Jan 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jan 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 600 |
| Jan 15, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 900 |
| Jan 14, 2025 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | 5,000 |
| Jan 13, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 700 |
| Jan 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Jan 8, 2025 | 5.26 | 5.26 | 5.09 | 5.12 | 5.12 | 15,100 |
| Jan 7, 2025 | 5.50 | 5.80 | 5.50 | 5.55 | 5.55 | 5,500 |
| Jan 6, 2025 | 5.18 | 5.27 | 5.02 | 5.26 | 5.26 | 8,300 |
| Jan 3, 2025 | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | 2,900 |
| Jan 2, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 2,100 |
| Dec 31, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 600 |
| Dec 30, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 600 |
| Dec 27, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Dec 26, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,000 |
| Dec 24, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Dec 23, 2024 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 2,700 |
| Dec 20, 2024 | 4.93 | 5.01 | 4.90 | 5.01 | 5.01 | 900 |
| Dec 19, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1,500 |
| Dec 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Dec 17, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| Dec 16, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 13, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 12, 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 700 |
| Dec 11, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 10, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 9, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 6, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 5, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,100 |
| Dec 4, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 3, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
| Dec 2, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Nov 29, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Nov 27, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Nov 26, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Nov 25, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 200 |
| Nov 22, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Nov 21, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Nov 20, 2024 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | 1,500 |
| Nov 19, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Nov 18, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,100 |
| Nov 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 12, 2024 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 2,300 |
| Nov 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 500 |
| Oct 31, 2024 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 200 |
| Oct 30, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 29, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 28, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 25, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 24, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 18, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 17, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 15, 2024 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 1,300 |
| Oct 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| Oct 11, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 10, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 9, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 8, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 7, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 4, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 3, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 2, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct 1, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1,000 |
| Sep 30, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 27, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 26, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 25, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,000 |
| Sep 24, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Sep 23, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Sep 20, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1,500 |
| Sep 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 13, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 11, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,500 |
| Sep 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Related Tickers
IFX.HA Infineon Technologies AG
33.87
-0.25%
688249.SS Nexchip Semiconductor Corporation
20.49
-0.05%
MEX.F Melexis NV
60.95
-0.65%
AWEVF Alphawave IP Group plc
1.8000
0.00%
MRAM Everspin Technologies, Inc.
6.11
-0.97%
MELE.BR Melexis NV
60.65
-1.38%
MTSI MACOM Technology Solutions Holdings, Inc.
123.46
+0.76%
SKYT SkyWater Technology, Inc.
8.89
+9.08%
MX Magnachip Semiconductor Corporation
4.1400
+4.55%
NVTS Navitas Semiconductor Corporation
2.0800
+0.48%