Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 272.00
0.00 (0.00%)
At close: Feb 20, 2026
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Feb 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 3.03% | - |
| Feb 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Feb 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Feb 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Feb 12, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 7.26% | 30 |
| Feb 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 6.90% | - |
| Feb 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Feb 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.56% | 10 |
| Feb 6, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Feb 5, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | -2.70% | 12 |
| Feb 4, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | 50 |
| Feb 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.74% | - |
| Feb 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 30 |
| Jan 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Jan 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Jan 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Jan 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -6.84% | - |
| Jan 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Jan 22, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 7.55% | 101 |
| Jan 21, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jan 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Jan 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jan 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 8.91% | - |
| Jan 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Jan 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | - |
| Jan 13, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.28% | 25 |
| Jan 12, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.89% | - |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.76% | - |
| Jan 8, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Jan 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Jan 6, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 30 |
| Jan 5, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 7.82% | 50 |
| Jan 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | - |
| Dec 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Dec 23, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 1.09% | 80 |
| Dec 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 3.39% | - |
| Dec 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.31% | - |
| Dec 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -5.46% | - |
| Dec 17, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Dec 16, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Dec 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.68% | - |
| Dec 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Dec 11, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Dec 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Dec 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | 50 |
| Dec 8, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |