Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 123.00
0.00 (0.00%)
Last updated: Jul 30, 2025
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -6.25% | - |
| 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 |
| Jul 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | -1.77% | - |
| Jun 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | -0.88% | - |
| Jun 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | -1.72% | 30 |
| Jun 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | 0.87% | 35 |
| Jun 25, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | - | 1.77% | 30 |
| Jun 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1.80% | - |
| Jun 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | - | 118 |
| Jun 20, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | - | 118 |
| Jun 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 3.74% | 118 |
| Jun 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | - | - |
| Jun 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 0.94% | - |
| Jun 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -0.93% | - |
| Jun 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -2.73% | 118 |
| Jun 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | - |
| Jun 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | 118 |
| Jun 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 4.76% | 118 |
| Jun 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jun 6, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | 118 |
| Jun 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | - |
| Jun 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 4.00% | - |
| Jun 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.50% | - |
| Jun 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | -2.45% | 118 |
| May 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -2.86% | 118 |
| May 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.94% | - |
| May 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1.98% | - |
| May 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| May 26, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |