Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 67.56
-0.78 (-1.14%)
At close: Feb 20, 2026
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -1.14% | - |
| Feb 19, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -2.40% | - |
| Feb 18, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -9.93% | - |
| Feb 17, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.77% | - |
| Feb 16, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 4.99% | - |
| Feb 13, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.05% | - |
| Feb 12, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 3.65% | - |
| Feb 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4.55% | - |
| Feb 10, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -3.11% | - |
| Feb 9, 2026 | 71.24 | 72.56 | 71.24 | 72.56 | 72.56 | 7.56% | 60 |
| Feb 6, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -2.12% | - |
| Feb 5, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.74% | - |
| Feb 4, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -5.27% | - |
| Feb 3, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -2.60% | - |
| Feb 2, 2026 | 71.22 | 76.02 | 71.22 | 76.02 | 76.02 | 1.63% | 133 |
| 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% | - |