Advanced Energy Industries, Inc. (ETR:AVX)
Germany · Delayed Price · Currency is EUR 255.00
-42.50 (-14.29%)
Last updated: Aug 20, 2026, 5:30 PM CET
ETR:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 254.91 | -14.29% | - |
| Aug 17, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.40 | 4.61% | - |
| Aug 14, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.30 | -3.33% | - |
| Aug 13, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.10 | 6.17% | - |
| Aug 11, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.01 | -0.32% | - |
| Aug 10, 2026 | 277.80 | 278.00 | 277.80 | 278.00 | 277.91 | -2.42% | 7 |
| Aug 7, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.80 | -0.66% | - |
| Aug 6, 2026 | 287.10 | 287.10 | 286.80 | 286.80 | 286.70 | -2.28% | 6 |
| Aug 5, 2026 | 296.10 | 296.10 | 293.50 | 293.50 | 293.40 | 24.84% | 4 |
| Jul 30, 2026 | 228.40 | 235.10 | 228.40 | 235.10 | 235.02 | -13.98% | 51 |
| Jul 24, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.21 | -1.19% | - |
| Jul 23, 2026 | 284.50 | 284.50 | 276.60 | 276.60 | 276.51 | -0.07% | 10 |
| Jul 22, 2026 | 265.30 | 276.80 | 265.30 | 276.80 | 276.71 | 6.58% | 109 |
| Jul 21, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.61 | 4.05% | - |
| Jul 20, 2026 | 244.00 | 253.70 | 244.00 | 249.60 | 249.52 | 2.25% | 228 |
| Jul 17, 2026 | 237.10 | 244.10 | 237.10 | 244.10 | 244.02 | -9.83% | 2 |
| Jul 16, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.61 | 3.52% | 6 |
| Jul 15, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.41 | -2.57% | - |
| Jul 14, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.31 | 0.98% | - |
| Jul 13, 2026 | 269.00 | 269.00 | 265.80 | 265.80 | 265.71 | 4.81% | 2 |
| Jul 8, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.51 | 2.34% | 216 |
| Jul 7, 2026 | 245.30 | 247.80 | 244.30 | 247.80 | 247.72 | -10.93% | 80 |
| Jul 6, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.11 | -4.14% | - |
| Jul 2, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.10 | -7.90% | 20 |
| Jul 1, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 314.99 | 2.01% | - |
| Jun 30, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.80 | -5.07% | 5 |
| Jun 25, 2026 | 326.10 | 332.30 | 325.40 | 325.40 | 325.29 | 0.56% | 98 |
| Jun 24, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.49 | 1.19% | 30 |
| Jun 23, 2026 | 324.30 | 324.60 | 319.80 | 319.80 | 319.69 | -3.30% | 31 |
| Jun 22, 2026 | 327.60 | 332.00 | 321.80 | 330.70 | 330.59 | 7.23% | 607 |
| Jun 18, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.30 | 0.88% | 22 |
| Jun 17, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 305.60 | 0.13% | 68 |
| Jun 16, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.20 | 14.26% | - |
| Jun 10, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.11 | 1.02% | - |
| Jun 9, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.41 | 0.95% | - |
| Jun 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.91 | -1.84% | 1 |