Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 246.70
+0.70 (0.28%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:AVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1.99% | - |
| Jul 17, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -7.41% | - |
| Jul 16, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -2.36% | - |
| Jul 15, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 2.38% | - |
| Jul 14, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.53% | - |
| Jul 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.61% | - |
| Jul 10, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 4.10% | - |
| Jul 9, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 2.94% | - |
| Jul 8, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -6.23% | - |
| Jul 7, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -3.00% | - |
| Jul 6, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 0.26% | - |
| Jul 3, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -11.90% | - |
| Jul 2, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -1.81% | - |
| Jul 1, 2026 | 321.90 | 321.90 | 315.00 | 315.00 | 315.00 | 2.34% | 12 |
| Jun 30, 2026 | 304.20 | 307.80 | 304.20 | 307.80 | 307.80 | 0.39% | 50 |
| Jun 29, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -4.04% | - |
| Jun 26, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.75% | - |
| Jun 25, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | 1.10% | - |
| Jun 24, 2026 | 319.90 | 319.90 | 318.40 | 318.40 | 318.40 | -4.87% | 10 |
| Jun 23, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | 2.10% | 1 |
| Jun 22, 2026 | 321.50 | 327.80 | 321.50 | 327.80 | 327.80 | 3.02% | 74 |
| Jun 19, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | 3.08% | - |
| Jun 18, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 2.56% | - |
| Jun 17, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -4.96% | - |
| Jun 16, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | 3.73% | - |
| Jun 15, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 5.20% | - |
| Jun 12, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 8.85% | - |
| Jun 11, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 0.95% | - |
| Jun 10, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -0.04% | - |
| Jun 9, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 4.34% | - |
| Jun 8, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -5.94% | - |
| Jun 5, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -1.17% | - |
| Jun 4, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 2.60% | - |
| Jun 3, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 6.67% | - |
| Jun 2, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -1.27% | - |
| Jun 1, 2026 | 258.60 | 258.60 | 252.10 | 252.10 | 252.10 | -6.32% | 20 |
| May 29, 2026 | 269.10 | 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% | - |