Aehr Test Systems, Inc. (FRA:AYB)
Germany · Delayed Price · Currency is EUR 20.80
+0.34 (1.66%)
At close: Jan 9, 2026
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.30 | 20.80 | 18.30 | 20.80 | 20.80 | 1.66% | 200 |
| Jan 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.39% | - |
| Jan 7, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4.59% | - |
| Jan 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 5.14% | - |
| Jan 5, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 9.73% | - |
| Jan 2, 2026 | 17.50 | 17.50 | 17.37 | 17.37 | 17.37 | 1.70% | 96 |
| Dec 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -5.24% | - |
| Dec 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -5.06% | - |
| Dec 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.52% | - |
| Dec 22, 2025 | 18.44 | 19.09 | 18.44 | 19.09 | 19.09 | 5.62% | 200 |
| Dec 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.42% | - |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.37% | - |
| Dec 17, 2025 | 18.53 | 19.22 | 18.53 | 19.22 | 19.22 | -1.11% | - |
| Dec 16, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -6.20% | - |
| Dec 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -7.46% | - |
| Dec 12, 2025 | 22.37 | 22.39 | 22.37 | 22.39 | 22.39 | 4.33% | 235 |
| Dec 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.78% | - |
| Dec 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 2.81% | - |
| Dec 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -3.15% | - |
| Dec 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.78% | - |
| Dec 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.71% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.83% | - |
| Dec 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.31% | - |
| Dec 2, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.52% | - |
| Dec 1, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -3.61% | - |
| 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% | - |