AIXTRON SE (BIT:1AIXA)
Italy · Delayed Price · Currency is EUR 12.33
+0.14 (1.19%)
At close: Sep 9, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | - | - |
| Sep 9, 2025 | 12.45 | 12.45 | 12.33 | 12.33 | - | 1.19% | 8 |
| Sep 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Sep 5, 2025 | 12.16 | 12.19 | 12.16 | 12.19 | - | 0.99% | 860 |
| Sep 4, 2025 | 12.00 | 12.10 | 12.00 | 12.07 | - | 1.43% | 101 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | - | - |
| Sep 2, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | - | -4.50% | 100 |
| Sep 1, 2025 | 12.57 | 12.57 | 12.46 | 12.46 | - | -3.19% | 180 |
| Aug 29, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | - | - |
| Aug 28, 2025 | 12.95 | 12.95 | 12.87 | 12.87 | - | -1.08% | 100 |
| Aug 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Aug 26, 2025 | 12.95 | 13.01 | 12.95 | 13.01 | - | -0.54% | 300 |
| Aug 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | - | - |
| Aug 22, 2025 | 12.98 | 13.08 | 12.98 | 13.08 | - | -3.58% | 1,840 |
| Aug 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 18, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 14, 2025 | 13.88 | 13.88 | 13.56 | 13.56 | - | -0.22% | 20 |
| Aug 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | - | - |
| Aug 12, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | - | - |
| Aug 11, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | - | - |
| Aug 8, 2025 | 13.27 | 13.59 | 13.27 | 13.59 | - | 1.04% | 57 |
| Aug 7, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | - | - |
| Aug 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | - | - |
| Aug 5, 2025 | 13.54 | 13.54 | 13.45 | 13.45 | - | -6.47% | 200 |
| Aug 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | - | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.36 | 14.38 | - | -2.90% | 207 |
| Jul 31, 2025 | 15.02 | 15.97 | 14.71 | 14.81 | - | -2.21% | 7,160 |
| Jul 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | - | - |
| Jul 29, 2025 | 15.60 | 15.60 | 15.15 | 15.15 | - | -3.54% | 2,415 |
| Jul 28, 2025 | 15.88 | 15.88 | 15.70 | 15.70 | - | 2.78% | 50 |
| Jul 25, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | - | - |
| Jul 24, 2025 | 15.21 | 15.28 | 15.21 | 15.28 | - | -0.07% | 50 |
| Jul 23, 2025 | 15.32 | 15.32 | 15.22 | 15.29 | - | -3.53% | 200 |
| Jul 22, 2025 | 16.60 | 16.60 | 15.81 | 15.85 | - | -3.09% | 102 |
| Jul 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | - | - |
| Jul 18, 2025 | 16.38 | 16.40 | 16.35 | 16.35 | - | -1.42% | 1,301 |
| Jul 17, 2025 | 16.50 | 16.59 | 16.41 | 16.59 | - | 4.54% | 50 |
| Jul 16, 2025 | 16.12 | 16.12 | 15.87 | 15.87 | - | 0.47% | 17 |
| Jul 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | - | - |
| Jul 14, 2025 | 15.60 | 15.79 | 15.60 | 15.79 | - | -1.47% | 100 |
| Jul 11, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | - | - |
| Jul 10, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | - | - |
| Jul 9, 2025 | 16.32 | 16.32 | 16.03 | 16.03 | - | -1.32% | 60 |
| Jul 8, 2025 | 16.02 | 16.24 | 16.02 | 16.24 | - | -1.22% | 156 |
| Jul 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | - | - |
| Jul 4, 2025 | 16.42 | 16.44 | 16.37 | 16.44 | - | 5.28% | 218 |
| Jul 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jul 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |