Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 89.70
+0.40 (0.45%)
At close: Sep 18, 2026
FRA:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |