Advanced Energy Industries, Inc. (FRA:AVX)
Germany flag Germany · Delayed Price · Currency is EUR
164.00
-5.00 (-2.96%)
At close: Oct 23, 2025

FRA:AVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025164.00164.00164.00164.00164.00-2.96%30
Oct 22, 2025169.00169.00169.00169.00169.00-30
Oct 21, 2025169.00169.00169.00169.00169.002.42%30
Oct 20, 2025165.00165.00165.00165.00165.001.85%30
Oct 17, 2025162.00162.00162.00162.00162.00-0.61%30
Oct 16, 2025163.00163.00163.00163.00163.003.16%30
Oct 15, 2025158.00158.00158.00158.00158.001.28%30
Oct 14, 2025155.00156.00155.00156.00156.004.70%30
Oct 13, 2025149.00149.00149.00149.00149.00-4.49%20
Oct 10, 2025156.00156.00156.00156.00156.003.31%20
Oct 9, 2025150.00151.00150.00151.00151.002.03%20
Oct 8, 2025148.00148.00148.00148.00148.00-1.33%80
Oct 7, 2025150.00150.00150.00150.00150.000.67%80
Oct 6, 2025149.00149.00149.00149.00149.00-1.97%80
Oct 3, 2025152.00152.00152.00152.00152.001.33%80
Oct 2, 2025150.00150.00150.00150.00150.004.90%80
Oct 1, 2025143.00143.00143.00143.00143.001.42%-
Sep 30, 2025141.00141.00141.00141.00141.00-0.70%-
Sep 29, 2025142.00142.00142.00142.00142.00-0.70%-
Sep 26, 2025143.00143.00143.00143.00143.002.88%-
Sep 25, 2025145.00145.00139.00139.00139.00-6.71%244
Sep 24, 2025149.00149.00149.00149.00149.000.68%133
Sep 23, 2025148.00148.00148.00148.00148.00-6
Sep 22, 2025148.00148.00148.00148.00148.002.78%6
Sep 19, 2025144.00144.00144.00144.00144.006.67%30
Sep 18, 2025134.00135.00134.00135.00135.002.27%50
Sep 17, 2025132.00132.00132.00132.00132.00-30
Sep 16, 2025132.00132.00132.00132.00132.00-0.75%30
Sep 15, 2025133.00133.00133.00133.00133.00-1.48%30
Sep 12, 2025135.00135.00135.00135.00135.000.75%30
Sep 11, 2025134.00134.00134.00134.00134.002.29%30
Sep 10, 2025131.00131.00131.00131.00131.000.77%30
Sep 9, 2025130.00130.00130.00130.00130.00-30
Sep 8, 2025130.00130.00130.00130.00130.001.56%30
Sep 5, 2025128.00128.00128.00128.00128.003.23%30
Sep 4, 2025124.00124.00124.00124.00124.00-30
Sep 3, 2025124.00124.00124.00124.00124.00-2.36%30
Sep 2, 2025127.00127.00127.00127.00127.00-30
Sep 1, 2025127.00127.00127.00127.00127.00-3.79%30
Aug 29, 2025132.00132.00132.00132.00132.000.76%-
Aug 28, 2025131.00131.00131.00131.00131.00-0.76%-
Aug 27, 2025132.00132.00132.00132.00132.001.54%-
Aug 26, 2025130.00130.00130.00130.00130.00-0.76%-
Aug 25, 2025131.00131.00131.00131.00131.003.15%-
Aug 22, 2025127.00127.00127.00127.00126.920.79%-
Aug 21, 2025126.00126.00126.00126.00125.92-1.56%-
Aug 20, 2025128.00128.00128.00128.00127.91-2.29%-
Aug 19, 2025131.00131.00131.00131.00130.910.77%-
Aug 18, 2025130.00130.00130.00130.00129.91-5.80%30
Aug 15, 2025138.00138.00138.00138.00137.91--