Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 219.90
+1.20 (0.55%)
At close: Sep 18, 2026
FRA:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 0.55% | - |
| Sep 17, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 1.39% | - |
| Sep 16, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -0.60% | - |
| Sep 15, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -9.92% | - |
| Sep 14, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 3.04% | - |
| Sep 11, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -3.59% | - |
| Sep 10, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.82% | - |
| Sep 9, 2026 | 246.10 | 246.10 | 244.50 | 244.50 | 244.50 | 2.22% | 25 |
| Sep 8, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -0.04% | - |
| Sep 7, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 2.22% | - |
| Sep 4, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 2.50% | 25 |
| Sep 3, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.71% | - |
| Sep 2, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -4.02% | - |
| Sep 1, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 1.68% | - |
| Aug 31, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -4.20% | - |
| Aug 28, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.98% | - |
| Aug 27, 2026 | 241.90 | 245.00 | 241.90 | 245.00 | 245.00 | 5.20% | 10 |
| Aug 26, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -0.64% | - |
| Aug 25, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.80% | - |
| Aug 24, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -3.68% | - |
| Aug 21, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.81 | -1.00% | - |
| Aug 20, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.31 | -5.97% | - |
| Aug 19, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.21 | -9.39% | - |
| Aug 18, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.80 | 3.67% | - |
| Aug 17, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.40 | 0.64% | - |
| Aug 14, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.60 | -2.83% | - |
| Aug 13, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.80 | 2.87% | - |
| Aug 12, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.70 | 4.33% | - |
| Aug 11, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 270.01 | -3.43% | - |
| Aug 10, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.60 | 0.58% | - |
| Aug 7, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.00 | -0.93% | - |
| Aug 6, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.60 | -5.46% | - |
| Aug 5, 2026 | 294.20 | 296.90 | 294.20 | 296.90 | 296.80 | 0.24% | 50 |
| Aug 4, 2026 | 285.40 | 296.20 | 285.40 | 296.20 | 296.10 | 17.68% | 20 |
| Aug 3, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.61 | 4.83% | - |
| Jul 31, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.02 | 9.29% | - |
| Jul 30, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.62 | -3.60% | - |
| Jul 29, 2026 | 235.20 | 235.20 | 227.90 | 227.90 | 227.82 | -4.40% | 45 |
| Jul 28, 2026 | 249.70 | 249.70 | 238.40 | 238.40 | 238.32 | -11.54% | 43 |
| Jul 27, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.41 | -1.32% | - |
| Jul 24, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.01 | -0.18% | - |
| Jul 23, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.51 | 3.01% | - |
| Jul 22, 2026 | 267.00 | 267.00 | 265.60 | 265.60 | 265.51 | 7.66% | 57 |
| Jul 21, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.61 | 0.28% | - |
| Jul 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.91 | 1.99% | - |
| Jul 17, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.12 | -7.41% | - |
| Jul 16, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.41 | -2.36% | - |
| Jul 15, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.71 | 2.38% | - |
| Jul 14, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.51 | -0.53% | - |
| Jul 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.91 | -1.61% | - |