Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 181.00
0.00 (0.00%)
At close: Nov 28, 2025
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.91 | -5.98% | 16 |
| Nov 13, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.90 | -2.13% | - |
| Nov 12, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.90 | -0.53% | 50 |
| Nov 11, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.90 | 0.53% | - |
| Nov 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.90 | -1.05% | - |
| Nov 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | -2.56% | - |
| Nov 6, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.90 | 11.43% | - |
| Nov 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | -0.57% | - |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | - | - |
| Nov 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | -1.12% | - |
| Oct 31, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.91 | - | 50 |
| Oct 30, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.91 | 1.14% | - |
| Oct 29, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | 0.57% | - |
| Oct 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | -0.57% | 100 |
| Oct 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | 1.73% | - |
| Oct 24, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 172.91 | 5.49% | 45 |
| Oct 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.91 | -2.96% | - |
| Oct 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.91 | - | - |
| Oct 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.91 | 2.42% | - |
| Oct 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.91 | 1.85% | - |
| Oct 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.91 | -0.61% | - |
| Oct 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | 3.16% | - |
| Oct 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.92 | 1.28% | - |
| Oct 14, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 155.92 | 4.70% | 30 |
| Oct 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.92 | -4.49% | - |
| Oct 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.92 | 3.31% | - |
| Oct 9, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.92 | 2.03% | 20 |
| Oct 8, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | -1.33% | - |
| Oct 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.92 | 0.67% | - |
| Oct 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.92 | -1.97% | - |
| Oct 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.92 | 1.33% | - |
| Oct 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.92 | 4.90% | - |
| Oct 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.92 | 1.42% | - |
| Sep 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.92 | -0.70% | - |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.92 | -0.70% | - |
| Sep 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.92 | 2.88% | - |
| Sep 25, 2025 | 145.00 | 145.00 | 139.00 | 139.00 | 138.93 | -6.71% | 80 |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.92 | 0.68% | - |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | - | - |