Axcelis Technologies, Inc. (FRA:XXA1)
Germany · Delayed Price · Currency is EUR 109.85
+0.90 (0.83%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:XXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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 |
| Jun 17, 2026 | 149.90 | 154.10 | 149.90 | 154.10 | 154.10 | -4.85% | 5 |
| Jun 16, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 4.25% | - |
| Jun 15, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 0.03% | - |
| Jun 12, 2026 | 152.95 | 155.30 | 152.95 | 155.30 | 155.30 | 15.51% | 56 |
| Jun 11, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -3.20% | - |
| Jun 10, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -7.28% | - |
| Jun 9, 2026 | 132.00 | 149.80 | 132.00 | 149.80 | 149.80 | 13.23% | 75 |
| Jun 8, 2026 | 125.05 | 132.30 | 125.05 | 132.30 | 132.30 | -2.51% | 8 |
| Jun 5, 2026 | 135.40 | 135.70 | 135.40 | 135.70 | 135.70 | 1.57% | 40 |
| Jun 4, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.15% | - |
| Jun 3, 2026 | 133.80 | 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% | - |