Advanced Energy Industries, Inc. (ETR:AVX)
Germany · Delayed Price · Currency is EUR 257.80
-12.20 (-4.52%)
At close: Oct 7, 2026
ETR:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 268.30 | 268.30 | 257.80 | 257.80 | 257.80 | -4.52% | - |
| Oct 6, 2026 | 266.10 | 270.50 | 266.10 | 270.00 | 270.00 | 1.89% | - |
| Oct 5, 2026 | 271.70 | 273.70 | 265.00 | 265.00 | 265.00 | -2.97% | 37 |
| Oct 2, 2026 | 263.30 | 273.10 | 263.30 | 273.10 | 273.10 | 4.76% | - |
| Oct 1, 2026 | 255.20 | 260.70 | 252.70 | 260.70 | 260.70 | 5.76% | - |
| Sep 30, 2026 | 251.20 | 251.20 | 246.50 | 246.50 | 246.50 | 0.04% | - |
| Sep 29, 2026 | 243.50 | 248.90 | 243.50 | 246.40 | 246.40 | 2.11% | - |
| Sep 28, 2026 | 239.60 | 241.70 | 239.60 | 241.30 | 241.30 | -2.35% | - |
| Sep 25, 2026 | 248.20 | 248.20 | 247.10 | 247.10 | 247.10 | 3.65% | - |
| Sep 24, 2026 | 243.00 | 245.50 | 238.40 | 238.40 | 238.40 | -2.30% | 153 |
| Sep 23, 2026 | 237.50 | 244.00 | 237.50 | 244.00 | 244.00 | 5.08% | - |
| Sep 22, 2026 | 231.50 | 232.20 | 229.60 | 232.20 | 232.20 | -0.04% | - |
| Sep 21, 2026 | 232.00 | 233.10 | 232.00 | 232.30 | 232.30 | 1.89% | - |
| Sep 18, 2026 | 228.20 | 228.20 | 223.30 | 228.00 | 228.00 | 2.80% | - |
| Sep 17, 2026 | 227.50 | 227.50 | 221.80 | 221.80 | 221.80 | -0.49% | - |
| Sep 16, 2026 | 218.70 | 222.90 | 218.70 | 222.90 | 222.90 | 2.62% | - |
| Sep 15, 2026 | 221.30 | 229.20 | 217.20 | 217.20 | 217.20 | -5.44% | - |
| Sep 14, 2026 | 242.70 | 242.70 | 229.70 | 229.70 | 229.70 | -6.85% | - |
| Sep 11, 2026 | 235.50 | 246.60 | 235.50 | 246.60 | 246.60 | 2.49% | - |
| Sep 10, 2026 | 244.60 | 248.50 | 240.60 | 240.60 | 240.60 | -2.35% | - |
| Sep 9, 2026 | 249.10 | 249.10 | 244.50 | 246.40 | 246.40 | -1.91% | - |
| Sep 8, 2026 | 244.80 | 251.20 | 243.60 | 251.20 | 251.20 | 4.71% | - |
| Sep 4, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 3.81% | - |
| Sep 3, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -0.69% | - |
| Sep 2, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -0.94% | - |
| Sep 1, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -0.76% | - |
| Aug 31, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -2.63% | - |
| Aug 28, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.94% | - |
| Aug 27, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 2.04% | - |
| Aug 26, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 2.04% | - |
| Aug 25, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | -7.54% | - |
| 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% | - |