Axcelis Technologies, Inc. (ETR:XXA1)
Germany · Delayed Price · Currency is EUR 98.04
-3.91 (-3.84%)
At close: Jul 30, 2026
ETR:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 98.02 | 98.04 | 98.02 | 98.04 | 98.04 | -3.84% | 91 |
| Jul 29, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.73% | - |
| Jul 28, 2026 | 101.55 | 102.70 | 100.30 | 102.70 | 102.70 | -14.24% | 202 |
| Jul 24, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -2.44% | - |
| Jul 23, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -3.19% | - |
| Jul 22, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 3.76% | - |
| Jul 21, 2026 | 118.25 | 122.20 | 118.25 | 122.20 | 122.20 | 5.66% | 93 |
| Jul 20, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -2.49% | - |
| Jul 17, 2026 | 117.65 | 118.60 | 117.65 | 118.60 | 118.60 | -4.47% | 3 |
| Jul 16, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -2.82% | - |
| Jul 15, 2026 | 130.55 | 130.55 | 127.75 | 127.75 | 127.75 | 1.79% | 7 |
| Jul 14, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 2.07% | - |
| Jul 13, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -0.69% | - |
| Jul 10, 2026 | 123.95 | 123.95 | 123.80 | 123.80 | 123.80 | -1.98% | 1 |
| Jul 9, 2026 | 126.00 | 128.00 | 126.00 | 126.30 | 126.30 | 17.49% | 57 |
| Jul 8, 2026 | 115.20 | 115.20 | 107.50 | 107.50 | 107.50 | -11.56% | 21 |
| Jul 7, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -6.28% | 5 |
| Jul 6, 2026 | 129.70 | 131.45 | 128.70 | 129.70 | 129.70 | -17.81% | 1,123 |
| Jul 1, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -3.31% | - |
| Jun 30, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 3.03% | - |
| Jun 26, 2026 | 157.15 | 158.40 | 157.15 | 158.40 | 158.40 | -0.13% | 10 |
| Jun 25, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 5.77% | 2 |
| Jun 24, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -0.13% | - |
| Jun 23, 2026 | 152.95 | 153.05 | 149.45 | 150.15 | 150.15 | -10.12% | 139 |
| Jun 19, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 3.56% | 5 |
| Jun 18, 2026 | 164.10 | 164.10 | 161.30 | 161.30 | 161.30 | 2.94% | 87 |
| Jun 17, 2026 | 159.95 | 159.95 | 156.70 | 156.70 | 156.70 | -1.38% | 3 |
| Jun 16, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 10.00% | - |
| Jun 11, 2026 | 144.50 | 144.50 | 144.45 | 144.45 | 144.45 | 9.81% | 33 |