Axcelis Technologies, Inc. (FRA:XXA1)
Germany
· Delayed Price · Currency is EUR 75.46
+5.84 (8.39%)
At close: Dec 4, 2025
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.37% | - |
| Dec 4, 2025 | 74.08 | 75.46 | 74.08 | 75.46 | 75.46 | 8.39% | 100 |
| Dec 3, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 1.28% | - |
| Dec 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -3.32% | - |
| Dec 1, 2025 | 69.20 | 71.10 | 69.20 | 71.10 | 71.10 | 2.13% | 394 |
| Nov 28, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.26% | - |
| Nov 27, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.39% | - |
| Nov 26, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.68% | - |
| Nov 25, 2025 | 67.02 | 71.62 | 67.02 | 71.62 | 71.62 | 7.06% | 195 |
| Nov 24, 2025 | 65.94 | 67.00 | 65.94 | 66.90 | 66.90 | 4.96% | 105 |
| Nov 21, 2025 | 63.28 | 63.74 | 63.28 | 63.74 | 63.74 | -5.85% | 50 |
| Nov 20, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 3.14% | - |
| Nov 19, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -2.23% | - |
| Nov 18, 2025 | 67.30 | 67.30 | 67.14 | 67.14 | 67.14 | -3.06% | 200 |
| Nov 17, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.40% | - |
| Nov 14, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -4.11% | - |
| Nov 13, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.36% | - |
| Nov 12, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -1.78% | - |
| Nov 11, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.41% | - |
| Nov 10, 2025 | 73.60 | 75.16 | 73.60 | 75.16 | 75.16 | 7.22% | 194 |
| Nov 7, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.34% | - |
| Nov 6, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 4.61% | - |
| Nov 5, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.95% | - |
| Nov 4, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -4.07% | - |
| Nov 3, 2025 | 67.70 | 72.22 | 67.70 | 72.22 | 72.22 | 2.99% | 205 |
| Oct 31, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.06% | - |
| Oct 30, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.60% | - |
| Oct 29, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.46% | - |
| Oct 28, 2025 | 69.94 | 69.98 | 69.94 | 69.98 | 69.98 | -1.80% | 15 |
| Oct 27, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.39% | - |
| Oct 24, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 3.77% | - |
| Oct 23, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -2.16% | - |
| Oct 22, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.34% | - |
| Oct 21, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.91% | - |
| Oct 20, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.89% | - |
| Oct 17, 2025 | 69.18 | 69.44 | 69.18 | 69.44 | 69.44 | -1.42% | 20 |
| Oct 16, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 3.25% | - |
| Oct 15, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.15% | - |
| Oct 14, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -2.21% | - |
| Oct 13, 2025 | 68.36 | 69.66 | 68.36 | 69.66 | 69.66 | -3.03% | 310 |
| Oct 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.87% | - |
| Oct 9, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.88% | - |
| Oct 8, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -4.31% | - |
| Oct 7, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.21% | - |
| Oct 6, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -4.74% | - |
| Oct 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.91% | - |
| Oct 2, 2025 | 81.06 | 81.06 | 79.12 | 79.12 | 79.12 | 3.40% | 70 |
| Oct 1, 2025 | 80.24 | 80.24 | 73.92 | 76.52 | 76.52 | -5.09% | 605 |
| Sep 30, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -1.37% | - |
| Sep 29, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.85% | - |
| Sep 26, 2025 | 81.60 | 82.44 | 81.60 | 82.44 | 82.44 | 2.13% | 1 |
| Sep 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.94% | - |
| Sep 24, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.10% | - |
| Sep 23, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 2.19% | - |
| Sep 22, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.74% | - |
| Sep 19, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 6.01% | - |
| Sep 18, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.49% | - |
| Sep 17, 2025 | 75.90 | 76.86 | 75.82 | 76.86 | 76.86 | 6.66% | 30 |
| Sep 16, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.25% | - |
| Sep 15, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -4.24% | - |
| Sep 12, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 7.47% | 68 |
| Sep 11, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.40% | - |
| Sep 10, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 3.00% | - |
| Sep 9, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.50% | - |
| Sep 8, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.83% | - |
| Sep 5, 2025 | 66.94 | 69.68 | 66.94 | 69.00 | 69.00 | 2.19% | 740 |
| Sep 4, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.71% | - |
| Sep 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 2, 2025 | 65.74 | 68.50 | 65.74 | 68.50 | 68.50 | 4.36% | 575 |
| Sep 1, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -6.04% | - |
| Aug 29, 2025 | 69.52 | 69.86 | 69.52 | 69.86 | 69.86 | 1.51% | 15 |
| Aug 28, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.79% | - |
| Aug 27, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.77% | - |
| Aug 26, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.32% | - |
| Aug 25, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 2.04% | - |
| Aug 22, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -1.04% | - |
| Aug 21, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.43% | - |
| Aug 20, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.26% | - |
| Aug 19, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 2.34% | - |
| Aug 18, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.95% | - |
| Aug 15, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -5.96% | - |
| Aug 14, 2025 | 71.12 | 71.46 | 71.12 | 71.46 | 71.46 | 3.21% | 37 |
| Aug 13, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 5.20% | - |
| Aug 12, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -2.92% | - |
| Aug 11, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.73% | 10 |
| Aug 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.64% | - |
| Aug 7, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.11% | - |
| Aug 6, 2025 | 67.36 | 67.36 | 65.02 | 65.02 | 65.02 | 8.66% | 250 |
| Aug 5, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 2.54% | - |
| Aug 4, 2025 | 57.60 | 58.36 | 57.60 | 58.36 | 58.36 | -0.78% | 100 |
| Aug 1, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -4.70% | - |
| Jul 31, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -3.56% | - |
| Jul 30, 2025 | 61.62 | 64.00 | 61.62 | 64.00 | 64.00 | 3.26% | 5 |
| Jul 29, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.36% | - |
| Jul 28, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 2.02% | - |
| Jul 25, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -4.27% | - |
| Jul 24, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.13% | - |
| Jul 23, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.29% | - |
| Jul 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 5.76% | - |
| Jul 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -3.27% | - |