Axcelis Technologies, Inc. (ETR:XXA1)
Germany · Delayed Price · Currency is EUR 122.15
-4.10 (-3.25%)
At close: Oct 7, 2026
ETR:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 125.65 | 125.65 | 122.15 | 122.15 | 122.15 | -3.25% | - |
| Oct 6, 2026 | 127.80 | 130.30 | 126.25 | 126.25 | 126.25 | -1.71% | 21 |
| Oct 5, 2026 | 134.20 | 135.15 | 128.45 | 128.45 | 128.45 | -3.02% | 120 |
| Oct 2, 2026 | 122.55 | 132.45 | 122.55 | 132.45 | 132.45 | 11.73% | 13 |
| Oct 1, 2026 | 117.95 | 118.55 | 117.95 | 118.55 | 118.55 | 2.64% | 1 |
| Sep 30, 2026 | 114.10 | 115.50 | 113.00 | 115.50 | 115.50 | 5.24% | 18 |
| Sep 29, 2026 | 107.90 | 110.65 | 107.90 | 109.75 | 109.75 | 2.57% | - |
| Sep 28, 2026 | 106.20 | 107.00 | 106.20 | 107.00 | 107.00 | 1.61% | - |
| Sep 25, 2026 | 103.40 | 105.30 | 102.80 | 105.30 | 105.30 | 5.51% | 115 |
| Sep 24, 2026 | 102.75 | 102.75 | 99.32 | 99.80 | 99.80 | -0.94% | 117 |
| Sep 23, 2026 | 101.65 | 101.65 | 100.75 | 100.75 | 100.75 | 1.64% | - |
| Sep 22, 2026 | 98.38 | 99.12 | 98.38 | 99.12 | 99.12 | 0.77% | - |
| Sep 21, 2026 | 96.46 | 98.36 | 96.46 | 98.36 | 98.36 | 5.24% | - |
| Sep 18, 2026 | 92.20 | 93.46 | 92.02 | 93.46 | 93.46 | 0.65% | - |
| Sep 17, 2026 | 91.40 | 92.86 | 91.40 | 92.86 | 92.86 | 0.02% | 42 |
| Sep 16, 2026 | 92.14 | 92.84 | 92.14 | 92.84 | 92.84 | 3.00% | 1 |
| Sep 15, 2026 | 91.80 | 92.10 | 90.14 | 90.14 | 90.14 | -2.99% | 161 |
| Sep 14, 2026 | 93.34 | 94.38 | 92.92 | 92.92 | 92.92 | -8.23% | 17 |
| Sep 11, 2026 | 97.98 | 101.25 | 97.98 | 101.25 | 101.25 | 2.83% | 25 |
| Sep 10, 2026 | 99.48 | 99.56 | 98.46 | 98.46 | 98.46 | -1.98% | - |
| Sep 9, 2026 | 102.95 | 102.95 | 100.45 | 100.45 | 100.45 | -2.38% | - |
| Sep 8, 2026 | 100.90 | 102.90 | 100.80 | 102.90 | 102.90 | 4.42% | - |
| Sep 7, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.33% | - |
| Sep 4, 2026 | 93.78 | 98.22 | 93.78 | 98.22 | 98.22 | 2.21% | 36 |
| Sep 3, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.31% | - |
| Sep 2, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.31% | - |
| Sep 1, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -2.50% | - |
| Aug 31, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -3.51% | - |
| Aug 28, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -3.31% | - |
| Aug 27, 2026 | 106.50 | 106.50 | 105.65 | 105.65 | 105.65 | 1.34% | 8 |
| Aug 26, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -2.34% | - |
| Aug 25, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 1.67% | - |
| Aug 24, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.18% | 50 |
| Aug 21, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -8.33% | - |
| Aug 19, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - | 20 |
| Aug 18, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -2.93% | - |
| Aug 14, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -4.48% | - |
| Aug 13, 2026 | 122.40 | 125.00 | 122.40 | 125.00 | 125.00 | 7.94% | 1 |
| Aug 11, 2026 | 117.55 | 117.55 | 115.80 | 115.80 | 115.80 | -5.08% | 1 |
| Aug 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.91% | 10 |
| Aug 7, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.91% | - |
| Aug 6, 2026 | 121.00 | 123.25 | 121.00 | 123.25 | 123.25 | 3.18% | 10 |
| Aug 5, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - | - |
| Aug 4, 2026 | 118.85 | 119.45 | 118.85 | 119.45 | 119.45 | 5.01% | 90 |
| Aug 3, 2026 | 114.90 | 114.90 | 113.75 | 113.75 | 113.75 | 16.02% | 5 |
| 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% | - |