Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 69.20
-0.42 (-0.60%)
Last updated: Dec 1, 2025, 8:11 AM CET
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | - | -0.60% | - |
| 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% | - |
| Nov 14, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -4.11% | - |
| Nov 13, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.36% | - |
| Nov 12, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -1.78% | - |
| Nov 11, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.41% | - |
| Nov 10, 2025 | 73.60 | 75.16 | 73.60 | 75.16 | 75.16 | 7.22% | 194 |
| Nov 7, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.34% | - |
| Nov 6, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 4.61% | - |
| Nov 5, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.95% | - |
| Nov 4, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -4.07% | - |
| Nov 3, 2025 | 67.70 | 72.22 | 67.70 | 72.22 | 72.22 | 2.99% | 205 |
| Oct 31, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.06% | - |
| Oct 30, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.60% | - |
| Oct 29, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.46% | - |
| Oct 28, 2025 | 69.94 | 69.98 | 69.94 | 69.98 | 69.98 | -1.80% | 15 |
| Oct 27, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.39% | - |
| Oct 24, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 3.77% | - |
| Oct 23, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -2.16% | - |
| Oct 22, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.34% | - |
| Oct 21, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.91% | - |
| Oct 20, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.89% | - |
| Oct 17, 2025 | 69.18 | 69.44 | 69.18 | 69.44 | 69.44 | -1.42% | 20 |
| Oct 16, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 3.25% | - |
| Oct 15, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.15% | - |
| Oct 14, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -2.21% | - |
| Oct 13, 2025 | 68.36 | 69.66 | 68.36 | 69.66 | 69.66 | -3.03% | 310 |
| Oct 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.87% | - |
| Oct 9, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.88% | - |
| Oct 8, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -4.31% | - |
| Oct 7, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.21% | - |
| Oct 6, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -4.74% | - |
| Oct 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.91% | - |
| Oct 2, 2025 | 81.06 | 81.06 | 79.12 | 79.12 | 79.12 | 3.40% | 70 |
| Oct 1, 2025 | 80.24 | 80.24 | 73.92 | 76.52 | 76.52 | -5.09% | 605 |
| Sep 30, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -1.37% | - |
| Sep 29, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.85% | - |
| Sep 26, 2025 | 81.60 | 82.44 | 81.60 | 82.44 | 82.44 | 2.13% | 1 |
| Sep 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.94% | - |
| Sep 24, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.10% | - |
| Sep 23, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 2.19% | - |