Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 164.00
-5.00 (-2.96%)
At close: Oct 23, 2025
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.96% | 30 |
| Oct 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 30 |
| Oct 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | 30 |
| Oct 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 30 |
| Oct 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 30 |
| Oct 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.16% | 30 |
| Oct 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | 30 |
| Oct 14, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 4.70% | 30 |
| Oct 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -4.49% | 20 |
| Oct 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3.31% | 20 |
| Oct 9, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2.03% | 20 |
| Oct 8, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 80 |
| Oct 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | 80 |
| Oct 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | 80 |
| Oct 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | 80 |
| Oct 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.90% | 80 |
| Oct 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Sep 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Sep 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | - |
| Sep 25, 2025 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -6.71% | 244 |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 133 |
| 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 | - | - |