Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 105.25
+1.15 (1.10%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.10% | - |
| Aug 25, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -2.07% | - |
| Aug 24, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.43% | - |
| Aug 21, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -1.46% | - |
| Aug 20, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -6.83% | 6 |
| Aug 19, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -5.74% | - |
| Aug 18, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 2.06% | - |
| Aug 17, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -2.35% | - |
| Aug 14, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.37% | - |
| Aug 13, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 5.03% | - |
| Aug 12, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 2.22% | - |
| Aug 11, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -5.37% | - |
| Aug 10, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 2.54% | - |
| Aug 7, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -2.76% | - |
| Aug 6, 2026 | 116.25 | 119.50 | 116.25 | 119.50 | 119.50 | - | 14 |
| Aug 5, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 6.55% | - |
| Aug 4, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -2.18% | - |
| Aug 3, 2026 | 111.80 | 114.65 | 111.80 | 114.65 | 114.65 | 3.47% | 5 |
| Jul 31, 2026 | 107.50 | 110.80 | 107.50 | 110.80 | 110.80 | 15.08% | 40 |
| Jul 30, 2026 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -6.57% | - |
| Jul 29, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -6.19% | - |
| Jul 28, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0.83% | - |
| Jul 27, 2026 | 116.95 | 120.65 | 108.95 | 108.95 | 108.95 | -9.21% | 50 |
| Jul 24, 2026 | 121.80 | 121.80 | 120.00 | 120.00 | 120.00 | -1.07% | 3 |
| Jul 23, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -1.18% | - |
| Jul 22, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 7.68% | - |
| Jul 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.44% | - |
| Jul 20, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -4.22% | - |
| Jul 17, 2026 | 117.70 | 122.00 | 117.70 | 122.00 | 122.00 | -1.73% | 10 |
| Jul 16, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 1.51% | - |
| Jul 15, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 3.95% | - |
| Jul 14, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -3.72% | - |
| Jul 13, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.04% | - |
| Jul 10, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -6.29% | - |
| Jul 9, 2026 | 116.70 | 130.35 | 116.70 | 130.35 | 130.35 | 15.71% | 10 |
| Jul 8, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -5.73% | - |
| Jul 7, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -4.05% | - |
| Jul 6, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.08% | - |
| Jul 3, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 20 |
| Jul 2, 2026 | 153.25 | 153.25 | 131.00 | 131.00 | 131.00 | -19.16% | 20 |
| Jul 1, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 6.61% | - |
| Jun 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.96% | - |
| Jun 29, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -2.18% | - |
| Jun 26, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 0.49% | - |
| Jun 25, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 3.58% | - |
| Jun 24, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -4.83% | - |
| Jun 23, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -2.72% | - |
| Jun 22, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.16% | 20 |
| Jun 19, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 0.85% | - |
| Jun 18, 2026 | 151.10 | 158.10 | 151.10 | 158.10 | 158.10 | 2.60% | 30 |