Aehr Test Systems, Inc. (FRA:AYB)
Germany
· Delayed Price · Currency is EUR 21.57
+0.57 (2.71%)
At close: Dec 5, 2025
Aehr Test Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.71% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.83% | - |
| Dec 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.31% | - |
| Dec 2, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.52% | - |
| Dec 1, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -3.61% | - |
| Nov 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% | - |
| Nov 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 5.73% | - |
| Nov 26, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 3.30% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.64% | - |
| Nov 24, 2025 | 17.40 | 18.01 | 17.40 | 18.01 | 18.01 | 9.35% | 460 |
| Nov 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -8.80% | - |
| Nov 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 8.50% | - |
| Nov 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.23% | - |
| Nov 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.76% | - |
| Nov 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 3.99% | - |
| Nov 14, 2025 | 17.60 | 17.60 | 16.67 | 16.67 | 16.67 | -17.50% | 300 |
| Nov 13, 2025 | 19.89 | 20.20 | 19.89 | 20.20 | 20.20 | 2.02% | 10 |
| Nov 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -6.38% | - |
| Nov 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.89% | - |
| Nov 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 4.81% | - |
| Nov 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -8.04% | - |
| Nov 6, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.68% | - |
| Nov 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.08% | - |
| Nov 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.21% | - |
| Nov 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 2.67% | - |
| Oct 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.05% | - |
| Oct 30, 2025 | 22.98 | 22.98 | 21.97 | 21.97 | 21.97 | 2.57% | - |
| Oct 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.94% | - |
| Oct 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Oct 27, 2025 | 21.39 | 21.39 | 21.22 | 21.22 | 21.22 | -2.48% | - |
| Oct 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 5.27% | - |
| Oct 23, 2025 | 20.30 | 20.67 | 20.30 | 20.67 | 20.67 | -6.98% | 177 |
| Oct 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -9.27% | - |
| Oct 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 4.21% | - |
| Oct 20, 2025 | 21.59 | 23.50 | 21.59 | 23.50 | 23.50 | 12.01% | 60 |
| Oct 17, 2025 | 21.95 | 21.95 | 20.37 | 20.98 | 20.98 | -16.48% | - |
| Oct 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 5.59% | - |
| Oct 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 8.98% | - |
| Oct 14, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 7.17% | - |
| Oct 13, 2025 | 19.99 | 20.37 | 19.99 | 20.37 | 20.37 | -3.41% | 220 |
| Oct 10, 2025 | 21.54 | 21.54 | 21.09 | 21.09 | 21.09 | -4.01% | 200 |
| Oct 9, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.79% | - |
| Oct 8, 2025 | 22.36 | 22.37 | 22.36 | 22.37 | 22.37 | 10.47% | 200 |
| Oct 7, 2025 | 22.19 | 22.19 | 19.79 | 20.25 | 20.25 | -22.97% | 522 |
| Oct 6, 2025 | 26.49 | 26.49 | 26.02 | 26.29 | 26.29 | -3.88% | 223 |
| Oct 3, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Oct 2, 2025 | 28.10 | 28.99 | 28.00 | 28.00 | 28.00 | 10.19% | 1,900 |
| Oct 1, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | -2.27% | 50 |
| Sep 30, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 1.48% | 200 |
| Sep 29, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.66% | - |
| Sep 26, 2025 | 26.26 | 26.26 | 25.79 | 25.79 | 25.79 | -1.45% | 15 |
| Sep 25, 2025 | 27.33 | 27.33 | 26.17 | 26.17 | 26.17 | -5.66% | 180 |
| Sep 24, 2025 | 28.18 | 30.08 | 27.74 | 27.74 | 27.74 | 1.31% | 221 |
| Sep 23, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 7.46% | - |
| Sep 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% | 115 |
| Sep 19, 2025 | 26.26 | 26.26 | 25.56 | 25.56 | 25.56 | 3.90% | 688 |
| Sep 18, 2025 | 24.02 | 24.60 | 24.02 | 24.60 | 24.60 | 3.36% | - |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.99% | - |
| Sep 16, 2025 | 24.34 | 24.34 | 23.11 | 23.11 | 23.11 | 3.31% | - |
| Sep 15, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% | - |
| Sep 12, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% | - |
| Sep 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -4.76% | - |
| Sep 10, 2025 | 22.76 | 23.53 | 22.76 | 23.53 | 23.53 | 10.73% | 200 |
| Sep 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.67% | - |
| Sep 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.79% | - |
| Sep 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 6.77% | - |
| Sep 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.33% | - |
| Sep 3, 2025 | 21.13 | 21.19 | 21.10 | 21.10 | 21.10 | 5.08% | 2,000 |
| Sep 2, 2025 | 21.09 | 21.09 | 20.08 | 20.08 | 20.08 | -4.74% | 50 |
| Sep 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.48% | - |
| Aug 29, 2025 | 22.86 | 22.86 | 21.84 | 21.84 | 21.84 | -6.59% | 62 |
| Aug 28, 2025 | 20.42 | 23.38 | 20.42 | 23.38 | 23.38 | 6.22% | 88 |
| Aug 27, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.26% | - |
| Aug 26, 2025 | 20.84 | 22.29 | 20.84 | 22.29 | 22.29 | 45.88% | 690 |
| Aug 25, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.49% | - |
| Aug 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 2.31% | - |
| Aug 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.51% | - |
| Aug 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -9.84% | - |
| Aug 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 7.98% | - |
| Aug 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.69% | - |
| Aug 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -6.10% | - |
| Aug 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.22% | - |
| Aug 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 10.18% | - |
| Aug 12, 2025 | 14.86 | 14.93 | 14.86 | 14.93 | 14.93 | -3.18% | 500 |
| Aug 11, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -4.07% | - |
| Aug 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 4.76% | - |
| Aug 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -3.58% | - |
| Aug 6, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.06% | - |
| Aug 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 12.81% | - |
| Aug 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.03% | - |
| Aug 1, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | -5.94% | 5,000 |
| Jul 31, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.55% | - |
| Jul 30, 2025 | 16.00 | 16.00 | 15.71 | 15.71 | 15.71 | -6.57% | - |
| Jul 29, 2025 | 17.89 | 17.89 | 16.82 | 16.82 | 16.82 | -7.51% | 100 |
| Jul 28, 2025 | 18.14 | 18.18 | 18.14 | 18.18 | 18.18 | 0.92% | 300 |
| Jul 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.36% | - |
| Jul 24, 2025 | 18.59 | 18.96 | 18.08 | 18.08 | 18.08 | -5.46% | 160 |
| Jul 23, 2025 | 16.73 | 19.13 | 16.73 | 19.13 | 19.13 | 17.26% | 1,065 |
| Jul 22, 2025 | 13.60 | 18.06 | 13.60 | 16.31 | 16.31 | 27.37% | 10,651 |
| Jul 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.21% | - |