Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 130.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | 30 |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1.56% | 30 |
| Sep 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 3.23% | 30 |
| Sep 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | - | 30 |
| Sep 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | -2.36% | 30 |
| Sep 2, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | - | 30 |
| Sep 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | -3.79% | 30 |
| Aug 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | 0.76% | 30 |
| Aug 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | -0.76% | 30 |
| Aug 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1.54% | 30 |
| Aug 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -0.76% | - |
| Aug 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | 3.15% | - |
| Aug 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | 0.79% | 30 |
| Aug 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | -1.56% | 30 |
| Aug 20, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | -2.29% | 30 |
| Aug 19, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | 0.77% | 30 |
| Aug 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -5.80% | 30 |
| Aug 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | - | - | 65 |
| Aug 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2.22% | 65 |
| Aug 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3.85% | 65 |
| Aug 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | 0.78% | 65 |
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | 3.20% | 65 |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | 4.17% | 65 |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 7.14% | 65 |
| Aug 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | - | -8.20% | 65 |
| Aug 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 4.27% | 65 |
| Aug 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -2.50% | 65 |
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -6.25% | 65 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 4.07% | - |
| Jul 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | - | 65 |
| Jul 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 2.50% | 65 |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 65 |
| Jul 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -1.65% | 65 |
| Jul 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.83% | - |
| Jul 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 65 |
| Jul 22, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | - | -3.25% | 65 |
| Jul 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | - | 100 |
| Jul 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 2.50% | 100 |
| Jul 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1.69% | 100 |
| Jul 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -3.28% | 100 |
| Jul 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2.52% | 100 |
| Jul 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -2.46% | 100 |
| Jul 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2.52% | 100 |
| Jul 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1.71% | 100 |
| Jul 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | 0.86% | - |
| Jul 8, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 100 |
| Jul 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 100 |
| Jul 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 100 |
| Jul 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 100 |
| Jul 2, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | - | 4.50% | 100 |