Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 269.10
-5.60 (-2.04%)
Last updated: May 29, 2026, 8:09 AM CET
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | - | -2.04% | - |
| May 28, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | -5.08% | - |
| May 27, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 1.79% | 34 |
| May 26, 2026 | 279.70 | 285.30 | 279.70 | 284.30 | 284.30 | 1.94% | 34 |
| May 25, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | 0.72% | - |
| May 22, 2026 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | 4.21% | - |
| May 21, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.71 | 2.78% | - |
| May 20, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.52 | -1.75% | - |
| May 19, 2026 | 261.80 | 263.20 | 261.80 | 263.20 | 263.11 | -3.27% | 13 |
| May 18, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.01 | -5.42% | - |
| May 15, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.61 | - | - |
| May 14, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.61 | 0.03% | - |
| May 13, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.51 | -3.07% | - |
| May 12, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.60 | -1.36% | - |
| May 11, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.70 | 0.74% | - |
| May 8, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.50 | -1.78% | - |
| May 7, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.90 | 3.51% | - |
| May 6, 2026 | 293.70 | 293.70 | 293.70 | 293.70 | 293.60 | -3.67% | - |
| May 5, 2026 | 306.20 | 313.30 | 304.90 | 304.90 | 304.80 | -8.41% | 29 |
| May 4, 2026 | 332.90 | 332.90 | 332.90 | 332.90 | 332.79 | 9.51% | - |
| Apr 30, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.90 | -0.26% | - |
| Apr 29, 2026 | 313.80 | 313.80 | 304.80 | 304.80 | 304.70 | -4.03% | 50 |
| Apr 28, 2026 | 324.20 | 324.20 | 317.60 | 317.60 | 317.50 | -2.49% | 1 |
| Apr 27, 2026 | 328.30 | 334.50 | 325.70 | 325.70 | 325.59 | -0.21% | 37 |
| Apr 24, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.29 | 3.06% | - |
| Apr 23, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 316.60 | -3.39% | - |
| Apr 22, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.69 | 2.31% | - |
| Apr 21, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.30 | 2.40% | - |
| Apr 20, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.80 | 0.06% | - |
| Apr 17, 2026 | 312.70 | 312.70 | 312.70 | 312.70 | 312.60 | -1.04% | - |
| Apr 16, 2026 | 315.30 | 316.00 | 315.30 | 316.00 | 315.90 | -2.29% | 50 |
| Apr 15, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.29 | 1.44% | - |
| Apr 14, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.70 | 0.50% | - |
| Apr 13, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.10 | 0.09% | - |
| Apr 10, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.80 | 2.03% | - |
| Apr 9, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.50 | 2.92% | - |
| Apr 8, 2026 | 297.20 | 301.80 | 297.20 | 301.80 | 301.70 | 6.16% | 21 |
| Apr 7, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.21 | 0.82% | - |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.91 | -2.76% | - |
| Apr 1, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 289.91 | 8.21% | 29 |
| Mar 31, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 267.91 | -0.74% | 31 |
| Mar 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.91 | -0.74% | - |
| Mar 27, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.91 | - | - |
| Mar 26, 2026 | 296.00 | 296.00 | 272.00 | 272.00 | 271.91 | -8.11% | 40 |
| Mar 25, 2026 | 312.00 | 314.00 | 294.00 | 296.00 | 295.90 | 4.96% | 150 |
| Mar 24, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.91 | - | - |
| Mar 23, 2026 | 272.00 | 282.00 | 272.00 | 282.00 | 281.91 | 0.71% | 47 |
| Mar 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.91 | 0.72% | - |
| Mar 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.91 | 1.46% | - |
| Mar 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.91 | 3.01% | - |