Aehr Test Systems, Inc. (FRA:AYB)
Germany · Delayed Price · Currency is EUR 19.08
-0.72 (-3.61%)
At close: Dec 1, 2025
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% | - |
| Nov 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 5.73% | - |
| Nov 26, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 3.30% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.64% | - |
| Nov 24, 2025 | 17.40 | 18.01 | 17.40 | 18.01 | 18.01 | 9.35% | 460 |
| Nov 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -8.80% | - |
| Nov 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 8.50% | - |
| Nov 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.23% | - |
| Nov 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.76% | - |
| Nov 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 3.99% | - |
| Nov 14, 2025 | 17.60 | 17.60 | 16.67 | 16.67 | 16.67 | -17.50% | 300 |
| Nov 13, 2025 | 19.89 | 20.20 | 19.89 | 20.20 | 20.20 | 2.02% | 10 |
| Nov 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -6.38% | - |
| Nov 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.89% | - |
| Nov 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 4.81% | - |
| Nov 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -8.04% | - |
| Nov 6, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.68% | - |
| Nov 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.08% | - |
| Nov 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.21% | - |
| Nov 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 2.67% | - |
| Oct 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.05% | - |
| Oct 30, 2025 | 22.98 | 22.98 | 21.97 | 21.97 | 21.97 | 2.57% | - |
| Oct 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.94% | - |
| Oct 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Oct 27, 2025 | 21.39 | 21.39 | 21.22 | 21.22 | 21.22 | -2.48% | - |
| Oct 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 5.27% | - |
| Oct 23, 2025 | 20.30 | 20.67 | 20.30 | 20.67 | 20.67 | -6.98% | 177 |
| Oct 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -9.27% | - |
| Oct 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 4.21% | - |
| Oct 20, 2025 | 21.59 | 23.50 | 21.59 | 23.50 | 23.50 | 12.01% | 60 |
| Oct 17, 2025 | 21.95 | 21.95 | 20.37 | 20.98 | 20.98 | -16.48% | - |
| Oct 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 5.59% | - |
| Oct 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 8.98% | - |
| Oct 14, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 7.17% | - |
| Oct 13, 2025 | 19.99 | 20.37 | 19.99 | 20.37 | 20.37 | -3.41% | 220 |
| Oct 10, 2025 | 21.54 | 21.54 | 21.09 | 21.09 | 21.09 | -4.01% | 200 |
| Oct 9, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.79% | - |
| Oct 8, 2025 | 22.36 | 22.37 | 22.36 | 22.37 | 22.37 | 10.47% | 200 |
| Oct 7, 2025 | 22.19 | 22.19 | 19.79 | 20.25 | 20.25 | -22.97% | 522 |
| Oct 6, 2025 | 26.49 | 26.49 | 26.02 | 26.29 | 26.29 | -3.88% | 223 |
| Oct 3, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Oct 2, 2025 | 28.10 | 28.99 | 28.00 | 28.00 | 28.00 | 10.19% | 1,900 |
| Oct 1, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | -2.27% | 50 |
| Sep 30, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 1.48% | 200 |
| Sep 29, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.66% | - |
| Sep 26, 2025 | 26.26 | 26.26 | 25.79 | 25.79 | 25.79 | -1.45% | 15 |
| Sep 25, 2025 | 27.33 | 27.33 | 26.17 | 26.17 | 26.17 | -5.66% | 180 |
| Sep 24, 2025 | 28.18 | 30.08 | 27.74 | 27.74 | 27.74 | 1.31% | 221 |
| Sep 23, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 7.46% | - |
| Sep 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% | 115 |