Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 190.65
-21.75 (-10.24%)
At close: Oct 23, 2026
FRA:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | -10.24% | - |
| Oct 22, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.52% | - |
| Oct 21, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.38% | - |
| Oct 20, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -1.91% | - |
| Oct 19, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -3.42% | - |
| Oct 16, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 3.25% | - |
| Oct 15, 2026 | 225.80 | 225.80 | 215.30 | 215.30 | 215.30 | -11.25% | 4 |
| Oct 14, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -1.22% | - |
| Oct 13, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -3.80% | - |
| Oct 12, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 1.27% | - |
| Oct 9, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -1.87% | - |
| Oct 8, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -3.49% | - |
| Oct 7, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.37% | - |
| Oct 6, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -2.16% | - |
| Oct 5, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 2.91% | - |
| Oct 2, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 3.57% | - |
| Oct 1, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 2.11% | - |
| Sep 30, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 2.71% | - |
| Sep 29, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.08% | - |
| Sep 28, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -1.19% | - |
| Sep 25, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.96% | - |
| Sep 24, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 1.73% | - |
| Sep 23, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 4.32% | - |
| Sep 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.61% | - |
| Sep 21, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.68% | - |
| 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% | - |