Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 133.80
+7.60 (6.02%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:XXA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | - | 6.02% | - |
| Jun 2, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.75% | - |
| Jun 1, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -3.01% | - |
| May 29, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -1.50% | - |
| May 28, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -3.93% | - |
| May 27, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 3.67% | - |
| May 26, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -0.41% | - |
| May 25, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 3.79% | - |
| May 22, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 2.62% | - |
| May 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| May 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.18% | - |
| May 19, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | -5.41% | - |
| May 18, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -3.68% | - |
| May 15, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.29% | - |
| May 14, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 0.55% | - |
| May 13, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.24% | - |
| May 12, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.99% | - |
| May 11, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 0.56% | - |
| May 8, 2026 | 127.70 | 135.00 | 127.70 | 135.00 | 135.00 | -5.43% | 100 |
| May 7, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 3.59% | - |
| May 6, 2026 | 122.25 | 137.80 | 122.25 | 137.80 | 137.80 | 15.41% | 55 |
| May 5, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 1.79% | - |
| May 4, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 5.01% | - |
| Apr 30, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.97% | - |
| Apr 29, 2026 | 112.65 | 113.95 | 112.65 | 113.95 | 113.95 | 0.49% | 25 |
| Apr 28, 2026 | 114.90 | 114.90 | 113.40 | 113.40 | 113.40 | -5.18% | 5 |
| Apr 27, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -0.54% | - |
| Apr 24, 2026 | 117.55 | 120.25 | 117.55 | 120.25 | 120.25 | 1.69% | 132 |
| Apr 23, 2026 | 116.30 | 118.25 | 116.30 | 118.25 | 118.25 | 0.34% | 4 |
| Apr 22, 2026 | 112.15 | 117.85 | 112.15 | 117.85 | 117.85 | 4.76% | 19 |
| Apr 21, 2026 | 109.35 | 112.50 | 109.35 | 112.50 | 112.50 | 14.82% | 350 |
| Apr 20, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.95% | - |
| Apr 17, 2026 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 0.75% | - |
| Apr 16, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 4.49% | - |
| Apr 15, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.84% | - |
| Apr 14, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.76% | - |
| Apr 13, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 0.90% | - |
| Apr 10, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.22% | - |
| Apr 9, 2026 | 87.72 | 92.20 | 87.72 | 91.86 | 91.86 | 8.53% | 130 |
| Apr 8, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 2.82% | - |
| Apr 7, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 3.65% | - |
| Apr 2, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -4.84% | - |
| Apr 1, 2026 | 79.28 | 84.12 | 79.28 | 83.46 | 83.46 | 6.62% | 1,000 |
| Mar 31, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -5.62% | - |
| Mar 30, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.50% | - |
| Mar 27, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.94% | - |
| Mar 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 5.41% | - |
| Mar 25, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 11.44% | - |
| Mar 24, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 2.26% | - |
| Mar 23, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -4.02% | - |