Skip to main content
logo
AIXTRON SE (BIT:1AIXA)
Italy flag Italy · Delayed Price · Currency is EUR
22.17
-0.32 (-1.42%)
At close: Feb 11, 2026

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202622.2822.2822.2822.28--0.93%70
Feb 10, 202622.7022.8122.4522.4922.496.69%93
Feb 9, 202621.2421.2421.2421.0821.083.43%70
Feb 6, 202620.3920.3920.3920.3820.380.74%100
Feb 5, 202619.7019.7019.7020.2320.231.33%100
Feb 4, 202619.9719.9719.9719.9719.971.01%-
Feb 3, 202619.7719.7719.7719.7719.770.56%-
Feb 2, 202619.6619.6619.6619.6619.661.39%-
Jan 30, 202619.3919.3919.3919.3919.39-0.18%-
Jan 29, 202619.3019.3019.3019.4219.42-0.97%13
Jan 28, 202620.5120.5119.5619.6119.61-6.93%2,241
Jan 27, 202621.0721.0721.0721.0721.070.38%-
Jan 26, 202620.9920.9920.9920.9920.99-0.80%-
Jan 23, 202621.1621.1621.1621.1621.161.78%-
Jan 22, 202621.4021.4020.7820.7920.79-2.16%2,820
Jan 21, 202620.6820.6820.6821.2521.2511.23%200
Jan 20, 202619.1119.1119.1119.1119.11-1.50%-
Jan 19, 202619.4319.5719.4119.4019.40-2.78%202
Jan 16, 202619.9519.9519.9519.9519.95-0.55%-
Jan 15, 202620.0620.0620.0620.0620.066.17%-
Jan 14, 202619.4319.4319.4318.9018.90-5.53%570
Jan 13, 202620.0020.0020.0020.0020.00-0.50%-
Jan 12, 202620.1020.1020.1020.1020.10-1.62%-
Jan 9, 202620.4320.4320.4320.4320.433.73%-
Jan 8, 202620.6420.6420.6419.7019.70-5.31%60
Jan 7, 202620.6220.6220.6220.8020.80-2.12%1,000
Jan 6, 202620.7321.3520.7121.2521.253.96%231
Jan 5, 202620.0820.1820.0820.4420.444.96%690
Jan 2, 202619.5919.5919.5919.4819.4812.87%10
Dec 30, 202517.2617.2617.2617.2617.261.20%-
Dec 29, 202517.4017.4017.4017.0517.050.09%400
Dec 23, 202517.0417.0417.0417.0417.040.47%-
Dec 22, 202516.9616.9616.9616.9616.962.23%-
Dec 19, 202516.5916.5916.5916.5916.590.09%-
Dec 18, 202516.5716.5716.5716.5716.570.73%-
Dec 17, 202517.0717.0716.8916.4516.45-3.35%100
Dec 16, 202517.0217.0217.0217.0217.02-0.12%-
Dec 15, 202517.0417.0417.0417.0417.040.68%-
Dec 12, 202516.9316.9316.9316.9316.93-4.65%-
Dec 11, 202517.7517.7517.7517.7517.750.28%-
Dec 10, 202517.7017.7017.7017.7017.700.14%-
Dec 9, 202517.6817.6817.6817.6817.68-0.37%-
Dec 8, 202517.7417.7417.7417.7417.74-3.40%-
Dec 5, 202518.4518.4518.4218.3718.372.08%190
Dec 4, 202517.9917.9917.9917.9917.993.33%-
Dec 3, 202517.4117.4117.4117.4117.411.58%-
Dec 2, 202517.1417.1417.1417.1417.14-1.27%-
Dec 1, 202517.3617.3617.3617.3617.36-3.39%-
Nov 28, 202517.9717.9717.9717.9717.97-0.22%-
Nov 27, 202518.0118.0118.0118.0118.011.69%-