Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 74.84
-2.76 (-3.56%)
Last updated: Jan 29, 2026, 8:18 AM CET
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.05% | - |
| Jan 29, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -3.56% | - |
| Jan 28, 2026 | 74.86 | 77.60 | 74.86 | 77.60 | 77.60 | 4.89% | 489 |
| Jan 27, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.54% | - |
| Jan 26, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -5.51% | - |
| Jan 23, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -1.46% | - |
| Jan 22, 2026 | 78.58 | 80.70 | 78.58 | 80.70 | 80.70 | 9.00% | 140 |
| Jan 21, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -4.46% | - |
| Jan 20, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.23% | 134 |
| Jan 19, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -5.64% | - |
| Jan 16, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 4.12% | - |
| Jan 15, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -3.34% | - |
| Jan 14, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 1.29% | - |
| Jan 13, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 3.82% | - |
| Jan 12, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 2.33% | - |
| Jan 9, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -2.53% | - |
| Jan 8, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -1.20% | - |
| Jan 7, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 5.31% | - |
| Jan 6, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.30% | - |
| Jan 5, 2026 | 72.46 | 73.64 | 72.46 | 73.64 | 73.64 | 6.23% | 25 |
| Jan 2, 2026 | 67.64 | 69.32 | 67.64 | 69.32 | 69.32 | 1.88% | 249 |
| Dec 30, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.90% | - |
| Dec 29, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.69% | - |
| Dec 23, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.60% | - |
| Dec 22, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 2.57% | - |
| Dec 19, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.70% | - |
| Dec 18, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -5.61% | - |
| Dec 17, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.42% | - |
| Dec 16, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.28% | - |
| Dec 15, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -3.41% | - |
| Dec 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.40% | - |
| Dec 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.56% | - |
| Dec 10, 2025 | 74.98 | 76.66 | 74.98 | 76.66 | 76.66 | -0.23% | 5 |
| Dec 9, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.39% | - |
| Dec 8, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.81% | - |
| Dec 5, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.37% | - |
| Dec 4, 2025 | 74.08 | 75.46 | 74.08 | 75.46 | 75.46 | 8.39% | 100 |
| Dec 3, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 1.28% | - |
| Dec 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -3.32% | - |
| Dec 1, 2025 | 69.20 | 71.10 | 69.20 | 71.10 | 71.10 | 2.13% | 394 |
| Nov 28, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.26% | - |
| Nov 27, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.39% | - |
| Nov 26, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.68% | - |
| Nov 25, 2025 | 67.02 | 71.62 | 67.02 | 71.62 | 71.62 | 7.06% | 195 |
| Nov 24, 2025 | 65.94 | 67.00 | 65.94 | 66.90 | 66.90 | 4.96% | 105 |
| Nov 21, 2025 | 63.28 | 63.74 | 63.28 | 63.74 | 63.74 | -5.85% | 50 |
| Nov 20, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 3.14% | - |
| Nov 19, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -2.23% | - |
| Nov 18, 2025 | 67.30 | 67.30 | 67.14 | 67.14 | 67.14 | -3.06% | 200 |
| Nov 17, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.40% | - |