Advanced Energy Industries, Inc. (FRA:AVX)
Germany · Delayed Price · Currency is EUR 316.70
-11.10 (-3.39%)
At close: Apr 23, 2026
FRA:AVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | 2.31% | - |
| Apr 21, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 2.40% | - |
| Apr 20, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | 0.06% | - |
| Apr 17, 2026 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | -1.04% | - |
| Apr 16, 2026 | 315.30 | 316.00 | 315.30 | 316.00 | 316.00 | -2.29% | 50 |
| Apr 15, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 1.44% | - |
| Apr 14, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 0.50% | - |
| Apr 13, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 0.09% | - |
| Apr 10, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 2.03% | - |
| Apr 9, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | 2.92% | - |
| Apr 8, 2026 | 297.20 | 301.80 | 297.20 | 301.80 | 301.80 | 6.16% | 21 |
| Apr 7, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | 0.82% | - |
| Apr 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.76% | - |
| Apr 1, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 8.21% | 29 |
| Mar 31, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | -0.74% | 31 |
| Mar 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Mar 27, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 26, 2026 | 296.00 | 296.00 | 272.00 | 272.00 | 272.00 | -8.11% | 40 |
| Mar 25, 2026 | 312.00 | 314.00 | 294.00 | 296.00 | 296.00 | 4.96% | 150 |
| Mar 24, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Mar 23, 2026 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 0.71% | 47 |
| Mar 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Mar 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Mar 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.01% | - |
| Mar 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Mar 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Mar 13, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | -2.21% | 25 |
| Mar 12, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.26% | - |
| Mar 11, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -2.92% | 17 |
| Mar 10, 2026 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 11.38% | 20 |
| Mar 9, 2026 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | -8.21% | 37 |
| Mar 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.96% | - |
| Mar 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3.68% | - |
| Mar 4, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Mar 3, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | - | 93 |
| Mar 2, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 7 |
| Feb 27, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 114 |
| Feb 26, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -2.07% | 59 |
| Feb 25, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 4.32% | 70 |
| Feb 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Feb 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Feb 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.92 | - | - |
| Feb 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.92 | 3.03% | - |
| Feb 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.92 | 1.54% | - |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.92 | -0.76% | - |
| Feb 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.92 | - | - |
| Feb 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.92 | -1.50% | - |
| Feb 12, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 265.92 | 7.26% | 30 |
| Feb 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.92 | 6.90% | - |
| Feb 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.93 | 1.75% | - |