Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 94.60
-1.54 (-1.60%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.58 | 94.60 | 91.58 | 94.60 | 94.60 | -1.60% | 40 |
| Oct 22, 2026 | 100.25 | 100.25 | 96.14 | 96.14 | 96.14 | -8.74% | - |
| Oct 21, 2026 | 98.98 | 105.35 | 98.98 | 105.35 | 105.35 | 10.80% | - |
| Oct 20, 2026 | 97.34 | 97.34 | 95.08 | 95.08 | 95.08 | -2.88% | - |
| Oct 19, 2026 | 95.76 | 97.90 | 95.76 | 97.90 | 97.90 | -1.73% | - |
| Oct 16, 2026 | 100.55 | 100.55 | 99.62 | 99.62 | 99.62 | -4.03% | - |
| Oct 15, 2026 | 103.05 | 103.80 | 103.05 | 103.80 | 103.80 | -6.32% | 40 |
| Oct 14, 2026 | 109.35 | 110.80 | 109.35 | 110.80 | 110.80 | -0.81% | 28 |
| Oct 13, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -5.62% | - |
| Oct 12, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -5.13% | - |
| Oct 9, 2026 | 117.00 | 124.75 | 117.00 | 124.75 | 124.75 | 3.14% | 28 |
| Oct 8, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -1.87% | - |
| Oct 7, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -4.01% | - |
| Oct 6, 2026 | 124.65 | 128.40 | 124.65 | 128.40 | 128.40 | -0.62% | 155 |
| Oct 5, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 7.98% | - |
| Oct 2, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 4.27% | - |
| Oct 1, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 2.91% | - |
| Sep 30, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.60% | - |
| Sep 29, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 1.09% | - |
| Sep 28, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 5.24% | - |
| Sep 25, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.09% | - |
| Sep 24, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 1.89% | - |
| Sep 23, 2026 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | 2.75% | - |
| Sep 22, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 2.85% | - |
| Sep 21, 2026 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 4.88% | - |
| Sep 18, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.45% | - |
| Sep 17, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.20% | - |
| Sep 16, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 0.31% | - |
| Sep 15, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -2.41% | - |
| Sep 14, 2026 | 95.38 | 95.38 | 91.40 | 91.40 | 91.40 | -4.99% | 26 |
| Sep 11, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.56% | - |
| Sep 10, 2026 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | -2.86% | - |
| Sep 9, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 4.12% | - |
| Sep 8, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.45% | - |
| Sep 7, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 4.16% | - |
| Sep 4, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.51% | - |
| Sep 3, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 0.67% | - |
| Sep 2, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -4.48% | - |
| Sep 1, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.06% | - |
| Aug 31, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | -5.19% | - |
| Aug 28, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.13% | - |
| Aug 27, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -3.42% | - |
| 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% | - |