Aehr Test Systems, Inc. (FRA:AYB)
Germany · Delayed Price · Currency is EUR 50.20
+0.06 (0.12%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:AYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.12% | 140 |
| Oct 22, 2026 | 52.40 | 52.60 | 50.14 | 50.14 | 50.14 | -12.10% | 140 |
| Oct 21, 2026 | 57.60 | 57.60 | 57.04 | 57.04 | 57.04 | 2.15% | - |
| Oct 20, 2026 | 53.72 | 55.84 | 53.72 | 55.84 | 55.84 | -1.13% | 55 |
| Oct 19, 2026 | 55.70 | 57.78 | 55.70 | 56.48 | 56.48 | -10.35% | 60 |
| Oct 16, 2026 | 61.94 | 63.00 | 61.94 | 63.00 | 63.00 | 3.24% | 40 |
| Oct 15, 2026 | 62.20 | 62.34 | 56.80 | 61.02 | 61.02 | -13.54% | 400 |
| Oct 14, 2026 | 68.84 | 70.58 | 68.84 | 70.58 | 70.58 | 5.66% | 100 |
| Oct 13, 2026 | 67.84 | 67.84 | 66.80 | 66.80 | 66.80 | -4.41% | 25 |
| Oct 12, 2026 | 73.72 | 73.72 | 69.88 | 69.88 | 69.88 | -7.35% | 200 |
| Oct 9, 2026 | 78.40 | 78.40 | 75.34 | 75.42 | 75.42 | -4.84% | 290 |
| Oct 8, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1.46% | - |
| Oct 7, 2026 | 81.72 | 82.06 | 78.12 | 78.12 | 78.12 | -9.60% | 35 |
| Oct 6, 2026 | 92.72 | 92.72 | 86.42 | 86.42 | 86.42 | -7.77% | - |
| Oct 5, 2026 | 96.40 | 96.40 | 93.70 | 93.70 | 93.70 | -0.95% | 5 |
| Oct 2, 2026 | 88.94 | 94.60 | 88.94 | 94.60 | 94.60 | 5.37% | - |
| Oct 1, 2026 | 89.90 | 90.44 | 89.78 | 89.78 | 89.78 | -0.13% | 40 |
| Sep 30, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.97% | 300 |
| Sep 29, 2026 | 83.92 | 88.16 | 83.92 | 88.16 | 88.16 | 0.85% | 300 |
| Sep 28, 2026 | 87.08 | 87.42 | 87.08 | 87.42 | 87.42 | -1.89% | 27 |
| Sep 25, 2026 | 86.00 | 89.10 | 86.00 | 89.10 | 89.10 | 4.43% | - |
| Sep 24, 2026 | 83.58 | 85.32 | 83.58 | 85.32 | 85.32 | -1.52% | 99 |
| Sep 23, 2026 | 86.92 | 86.94 | 86.64 | 86.64 | 86.64 | -0.71% | - |
| Sep 22, 2026 | 81.62 | 87.26 | 81.62 | 87.26 | 87.26 | 3.98% | 12 |
| Sep 21, 2026 | 81.80 | 83.92 | 81.80 | 83.92 | 83.92 | 6.58% | - |
| 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 |