AIXTRON SE (BIT:1AIXA)
Italy · Delayed Price · Currency is EUR 13.59
+0.14 (1.04%)
At close: Aug 8, 2025, 5:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jun 30, 2025 | 15.73 | 15.73 | 15.62 | 15.62 | - | -0.29% | 52 |
| Jun 27, 2025 | 15.68 | 15.68 | 15.66 | 15.66 | - | 1.42% | 97 |
| Jun 26, 2025 | 15.38 | 15.44 | 15.38 | 15.44 | - | 16.62% | 1,499 |
| Jun 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 20, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - | - |
| Jun 13, 2025 | 13.23 | 13.24 | 13.23 | 13.24 | - | -5.60% | 200 |
| Jun 12, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | - | - |
| Jun 11, 2025 | 13.81 | 14.18 | 13.81 | 14.03 | - | 9.74% | 173 |
| Jun 10, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | - | - |
| Jun 9, 2025 | 12.57 | 12.78 | 12.57 | 12.78 | - | 0.91% | 103 |
| Jun 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | - | - |
| Jun 5, 2025 | 12.61 | 12.67 | 12.61 | 12.67 | - | -4.92% | 1,740 |
| Jun 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | - |