AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	32.75	33.69	32.75	33.69	-	2.31%	503
Mar 11, 2026	32.50	33.74	32.38	32.93	32.93	4.54%	1,943
Mar 10, 2026	30.03	30.30	29.88	31.50	31.50	9.76%	1,313
Mar 9, 2026	28.39	28.39	28.39	28.70	28.70	-0.42%	12
Mar 6, 2026	30.04	30.04	28.72	28.82	28.82	-1.23%	115
Mar 5, 2026	33.40	33.40	29.28	29.18	29.18	-3.92%	4,076
Mar 4, 2026	29.89	30.84	29.65	30.37	30.37	6.00%	612
Mar 3, 2026	28.22	29.00	28.19	28.65	28.65	-2.62%	806
Mar 2, 2026	27.08	29.45	27.08	29.42	29.42	5.68%	1,650
Feb 27, 2026	26.80	27.57	26.80	27.84	27.84	9.05%	311
Feb 26, 2026	24.55	24.55	24.55	25.53	25.53	5.58%	300
Feb 25, 2026	24.17	24.17	24.17	24.18	24.18	-0.17%	12
Feb 24, 2026	24.22	24.22	24.22	24.22	24.22	5.67%	-
Feb 23, 2026	22.92	22.92	22.92	22.92	22.92	-0.43%	-
Feb 20, 2026	23.02	23.02	23.02	23.02	23.02	-1.71%	-
Feb 19, 2026	23.36	23.36	23.36	23.42	23.42	-1.22%	300
Feb 18, 2026	23.19	23.19	23.19	23.71	23.71	1.37%	500
Feb 17, 2026	23.39	23.39	23.39	23.39	23.39	1.70%	-
Feb 16, 2026	23.00	23.00	23.00	23.00	23.00	1.41%	-
Feb 13, 2026	22.68	22.68	22.68	22.68	22.68	7.03%	-
Feb 12, 2026	22.18	22.25	22.18	21.19	21.19	-4.42%	110
Feb 11, 2026	22.28	22.28	22.28	22.17	22.17	-1.42%	70
Feb 10, 2026	22.70	22.81	22.45	22.49	22.49	6.69%	93
Feb 9, 2026	21.24	21.24	21.24	21.08	21.08	3.43%	70
Feb 6, 2026	20.39	20.39	20.39	20.38	20.38	0.74%	100
Feb 5, 2026	19.70	19.70	19.70	20.23	20.23	1.33%	100
Feb 4, 2026	19.97	19.97	19.97	19.97	19.97	1.01%	-
Feb 3, 2026	19.77	19.77	19.77	19.77	19.77	0.56%	-
Feb 2, 2026	19.66	19.66	19.66	19.66	19.66	1.39%	-
Jan 30, 2026	19.39	19.39	19.39	19.39	19.39	-0.18%	-
Jan 29, 2026	19.30	19.30	19.30	19.42	19.42	-0.97%	13
Jan 28, 2026	20.51	20.51	19.56	19.61	19.61	-6.93%	2,241
Jan 27, 2026	21.07	21.07	21.07	21.07	21.07	0.38%	-
Jan 26, 2026	20.99	20.99	20.99	20.99	20.99	-0.80%	-
Jan 23, 2026	21.16	21.16	21.16	21.16	21.16	1.78%	-
Jan 22, 2026	21.40	21.40	20.78	20.79	20.79	-2.16%	2,820
Jan 21, 2026	20.68	20.68	20.68	21.25	21.25	11.23%	200
Jan 20, 2026	19.11	19.11	19.11	19.11	19.11	-1.50%	-
Jan 19, 2026	19.43	19.57	19.41	19.40	19.40	-2.78%	202
Jan 16, 2026	19.95	19.95	19.95	19.95	19.95	-0.55%	-
Jan 15, 2026	20.06	20.06	20.06	20.06	20.06	6.17%	-
Jan 14, 2026	19.43	19.43	19.43	18.90	18.90	-5.53%	570
Jan 13, 2026	20.00	20.00	20.00	20.00	20.00	-0.50%	-
Jan 12, 2026	20.10	20.10	20.10	20.10	20.10	-1.62%	-
Jan 9, 2026	20.43	20.43	20.43	20.43	20.43	3.73%	-
Jan 8, 2026	20.64	20.64	20.64	19.70	19.70	-5.31%	60
Jan 7, 2026	20.62	20.62	20.62	20.80	20.80	-2.12%	1,000
Jan 6, 2026	20.73	21.35	20.71	21.25	21.25	3.96%	231
Jan 5, 2026	20.08	20.18	20.08	20.44	20.44	4.96%	690
Jan 2, 2026	19.59	19.59	19.59	19.48	19.48	12.87%	10