Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 141.00
-1.00 (-0.70%)
Last updated: Sep 30, 2025, 8:05 AM CET
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | 80 |
| Sep 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | 80 |
| Sep 25, 2025 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -6.71% | 80 |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 6 |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 6 |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | 6 |
| Sep 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 6.67% | 30 |
| Sep 18, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 2.27% | 50 |
| Sep 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 30 |
| Sep 16, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | 30 |
| Sep 15, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 30 |
| Sep 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 30 |
| Sep 11, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | 30 |
| Sep 10, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 30 |
| Sep 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 30 |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | 30 |
| Sep 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3.23% | 30 |
| Sep 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 30 |
| Sep 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | 30 |
| Sep 2, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 30 |
| Sep 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.79% | 30 |
| Aug 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Aug 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Aug 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Aug 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Aug 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.92 | 0.79% | - |
| Aug 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.92 | -1.56% | - |
| Aug 20, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.91 | -2.29% | - |
| Aug 19, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.91 | 0.77% | - |
| Aug 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.91 | -5.80% | 30 |
| Aug 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | - | - |
| Aug 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | 2.22% | - |
| Aug 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.91 | 3.85% | - |
| Aug 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.91 | 0.78% | - |
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.91 | 3.20% | - |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | 4.17% | - |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 7.14% | - |
| Aug 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.93 | -8.20% | - |
| Aug 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 4.27% | - |
| Aug 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.92 | -2.50% | - |
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | -6.25% | - |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.91 | 4.07% | - |
| Jul 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | - | - |
| Jul 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | 2.50% | - |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 0.84% | - |
| Jul 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | -1.65% | - |
| Jul 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.92 | 0.83% | - |
| Jul 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 0.84% | - |
| Jul 22, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 118.92 | -3.25% | 65 |