Aehr Test Systems, Inc. (FRA:AYB)
Germany · Delayed Price · Currency is EUR 78.74
+0.24 (0.31%)
At close: Sep 18, 2026
FRA:AYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.40 | 79.40 | 78.74 | 78.74 | 78.74 | 0.31% | - |
| Sep 17, 2026 | 74.50 | 78.50 | 74.50 | 78.50 | 78.50 | 11.51% | 19 |
| Sep 16, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.34% | - |
| Sep 15, 2026 | 71.80 | 71.80 | 70.64 | 70.64 | 70.64 | -5.89% | - |
| Sep 14, 2026 | 76.20 | 76.20 | 74.50 | 75.06 | 75.06 | -6.06% | 70 |
| Sep 11, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.50% | - |
| Sep 10, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -4.99% | - |
| Sep 9, 2026 | 77.44 | 84.54 | 77.44 | 84.52 | 84.52 | 7.53% | 50 |
| Sep 8, 2026 | 76.20 | 78.60 | 76.20 | 78.60 | 78.60 | 6.50% | - |
| Sep 7, 2026 | 73.70 | 73.80 | 73.70 | 73.80 | 73.80 | 1.40% | 102 |
| Sep 4, 2026 | 66.20 | 72.78 | 66.20 | 72.78 | 72.78 | 9.18% | 20 |
| Sep 3, 2026 | 68.30 | 68.30 | 66.66 | 66.66 | 66.66 | -2.20% | 20 |
| Sep 2, 2026 | 65.80 | 68.16 | 65.80 | 68.16 | 68.16 | 4.32% | 107 |
| Sep 1, 2026 | 68.20 | 68.20 | 65.34 | 65.34 | 65.34 | -6.12% | 349 |
| Aug 31, 2026 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | -8.78% | 205 |
| Aug 28, 2026 | 75.26 | 76.92 | 75.04 | 76.30 | 76.30 | -9.70% | 204 |
| Aug 27, 2026 | 80.84 | 84.50 | 80.84 | 84.50 | 84.50 | 4.45% | 12 |
| Aug 26, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -4.55% | - |
| Aug 25, 2026 | 84.00 | 84.76 | 84.00 | 84.76 | 84.76 | 3.62% | 185 |
| Aug 24, 2026 | 82.42 | 82.42 | 81.74 | 81.80 | 81.80 | -5.72% | 180 |
| Aug 21, 2026 | 90.12 | 90.12 | 85.82 | 86.76 | 86.76 | -10.11% | 175 |
| Aug 20, 2026 | 93.86 | 96.52 | 93.86 | 96.52 | 96.52 | 0.86% | 24 |
| Aug 19, 2026 | 101.95 | 107.90 | 95.70 | 95.70 | 95.70 | -10.31% | 150 |
| Aug 18, 2026 | 120.20 | 120.30 | 106.70 | 106.70 | 106.70 | -10.79% | 17 |
| Aug 17, 2026 | 115.40 | 119.70 | 113.00 | 119.60 | 119.60 | 1.31% | 270 |
| Aug 14, 2026 | 107.90 | 118.05 | 107.90 | 118.05 | 118.05 | 6.50% | 184 |
| Aug 13, 2026 | 110.65 | 113.70 | 110.60 | 110.85 | 110.85 | -2.42% | 166 |
| Aug 12, 2026 | 103.00 | 113.60 | 102.35 | 113.60 | 113.60 | 13.85% | 142 |
| Aug 11, 2026 | 90.78 | 99.78 | 90.78 | 99.78 | 99.78 | 9.38% | 140 |
| Aug 10, 2026 | 90.98 | 91.22 | 90.98 | 91.22 | 91.22 | 6.27% | 120 |
| Aug 7, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -4.92% | - |
| Aug 6, 2026 | 83.40 | 90.72 | 83.40 | 90.28 | 90.28 | 0.51% | 55 |
| Aug 5, 2026 | 95.00 | 95.00 | 89.30 | 89.82 | 89.82 | -4.77% | 330 |
| Aug 4, 2026 | 79.26 | 94.94 | 79.26 | 94.32 | 94.32 | 34.94% | 338 |
| Aug 3, 2026 | 69.40 | 69.90 | 69.40 | 69.90 | 69.90 | -0.99% | 140 |
| Jul 31, 2026 | 69.42 | 72.44 | 68.00 | 70.60 | 70.60 | 13.83% | 29 |
| Jul 30, 2026 | 56.26 | 62.02 | 56.26 | 62.02 | 62.02 | 2.85% | 202 |
| Jul 29, 2026 | 59.50 | 60.30 | 59.50 | 60.30 | 60.30 | 1.34% | 45 |
| Jul 28, 2026 | 63.44 | 63.72 | 59.50 | 59.50 | 59.50 | -7.44% | 176 |
| Jul 27, 2026 | 68.00 | 68.74 | 64.28 | 64.28 | 64.28 | -18.38% | 496 |
| Jul 24, 2026 | 76.04 | 78.76 | 76.04 | 78.76 | 78.76 | 1.26% | 75 |
| Jul 23, 2026 | 81.90 | 81.90 | 77.78 | 77.78 | 77.78 | -9.16% | 12 |
| Jul 22, 2026 | 85.50 | 87.28 | 85.46 | 85.62 | 85.62 | 19.68% | 679 |
| Jul 21, 2026 | 69.42 | 71.54 | 69.42 | 71.54 | 71.54 | 4.62% | 100 |
| Jul 20, 2026 | 70.10 | 75.06 | 68.38 | 68.38 | 68.38 | -5.00% | 576 |
| Jul 17, 2026 | 67.60 | 71.98 | 67.60 | 71.98 | 71.98 | 0.25% | 15 |
| Jul 16, 2026 | 75.42 | 76.20 | 71.80 | 71.80 | 71.80 | -7.16% | 60 |
| Jul 15, 2026 | 83.60 | 95.00 | 77.08 | 77.34 | 77.34 | 22.57% | 804 |
| Jul 14, 2026 | 59.80 | 63.10 | 59.80 | 63.10 | 63.10 | 4.44% | 177 |
| Jul 13, 2026 | 60.20 | 60.42 | 60.20 | 60.42 | 60.42 | -7.90% | 4 |