Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 220.00
+2.00 (0.92%)
At close: Jan 29, 2026
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Jan 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Jan 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Jan 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -6.84% | - |
| Jan 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Jan 22, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 7.55% | 101 |
| Jan 21, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jan 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Jan 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jan 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 8.91% | - |
| Jan 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Jan 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | - |
| Jan 13, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.28% | 25 |
| Jan 12, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.89% | - |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.76% | - |
| Jan 8, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Jan 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Jan 6, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 30 |
| Jan 5, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 7.82% | 50 |
| Jan 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | - |
| Dec 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Dec 23, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 1.09% | 80 |
| Dec 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 3.39% | - |
| Dec 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.31% | - |
| Dec 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -5.46% | - |
| Dec 17, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Dec 16, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Dec 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.68% | - |
| Dec 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Dec 11, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Dec 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Dec 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | 50 |
| Dec 8, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Dec 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Dec 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Dec 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Dec 2, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Dec 1, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | - | 6 |
| Nov 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 27, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Nov 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.49% | - |
| Nov 24, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 5.52% | - |
| Nov 21, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | -6.86% | - |
| Nov 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | 2.34% | - |
| Nov 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.91 | 1.79% | - |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.91 | -4.00% | - |
| Nov 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | 1.16% | - |