Advanced Energy Industries, Inc. (ETR:AVX)
Germany · Delayed Price · Currency is EUR 253.60
+5.80 (2.34%)
At close: Jul 8, 2026
ETR:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | - | 0.87% | - |
| Jul 8, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 2.34% | 216 |
| Jul 7, 2026 | 245.30 | 247.80 | 244.30 | 247.80 | 247.80 | -10.93% | 80 |
| Jul 6, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -4.14% | - |
| Jul 2, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -7.90% | 20 |
| Jul 1, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | 2.01% | - |
| Jun 30, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | -5.07% | 5 |
| Jun 25, 2026 | 326.10 | 332.30 | 325.40 | 325.40 | 325.40 | 0.56% | 98 |
| Jun 24, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1.19% | 30 |
| Jun 23, 2026 | 324.30 | 324.60 | 319.80 | 319.80 | 319.80 | -3.30% | 31 |
| Jun 22, 2026 | 327.60 | 332.00 | 321.80 | 330.70 | 330.70 | 7.23% | 607 |
| Jun 18, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 0.88% | 22 |
| Jun 17, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 0.13% | 68 |
| Jun 16, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 14.26% | - |
| Jun 10, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 1.02% | - |
| Jun 9, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0.95% | - |
| Jun 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.84% | 1 |