Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 232.90
-1.50 (-0.64%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.21 | 4.10% | - |
| Jul 9, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.71 | 2.94% | - |
| Jul 8, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.41 | -6.23% | - |
| Jul 7, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.91 | -3.00% | - |
| Jul 6, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.11 | 0.26% | - |
| Jul 3, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.41 | -11.90% | - |
| Jul 2, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.19 | -1.81% | - |
| Jul 1, 2026 | 321.90 | 321.90 | 315.00 | 315.00 | 314.89 | 2.34% | 12 |
| Jun 30, 2026 | 304.20 | 307.80 | 304.20 | 307.80 | 307.69 | 0.39% | 50 |
| Jun 29, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.49 | -4.04% | - |
| Jun 26, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.39 | -0.75% | - |
| Jun 25, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.79 | 1.10% | - |
| Jun 24, 2026 | 319.90 | 319.90 | 318.40 | 318.40 | 318.29 | -4.87% | 10 |
| Jun 23, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.58 | 2.10% | 1 |
| Jun 22, 2026 | 321.50 | 327.80 | 321.50 | 327.80 | 327.69 | 3.02% | 74 |
| Jun 19, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.09 | 3.08% | - |
| Jun 18, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.59 | 2.56% | - |