AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.12	35.56	32.32	33.85	33.85	-4.54%	1,282,348
Mar 26, 2026	36.53	36.56	34.49	35.46	35.46	-3.04%	948,609
Mar 25, 2026	34.41	36.75	34.37	36.57	36.57	8.81%	1,118,669
Mar 24, 2026	34.13	34.30	32.75	33.61	33.61	-1.00%	888,877
Mar 23, 2026	31.50	34.92	31.12	33.95	33.95	2.60%	1,512,065
Mar 20, 2026	33.43	34.47	32.65	33.09	33.09	0.12%	2,178,647
Mar 19, 2026	33.38	33.66	31.85	33.05	33.05	-3.76%	1,035,171
Mar 18, 2026	34.45	34.94	33.85	34.34	34.34	1.15%	899,473
Mar 17, 2026	32.69	34.00	32.18	33.95	33.95	1.56%	777,688
Mar 16, 2026	33.30	34.10	32.74	33.43	33.43	2.55%	826,297
Mar 13, 2026	32.10	32.69	31.37	32.60	32.60	0.99%	1,220,676
Mar 12, 2026	33.67	35.07	31.66	32.28	32.28	-2.30%	2,198,116
Mar 11, 2026	31.75	33.90	31.15	33.04	33.04	4.46%	1,505,036
Mar 10, 2026	29.50	31.63	29.45	31.63	31.63	10.59%	1,141,961
Mar 9, 2026	27.30	29.45	26.91	28.60	28.60	-0.76%	1,037,168
Mar 6, 2026	29.50	30.41	28.17	28.82	28.82	-0.93%	1,094,472
Mar 5, 2026	30.42	31.25	29.00	29.09	29.09	-4.34%	1,523,990
Mar 4, 2026	29.80	31.20	29.30	30.41	30.41	5.33%	1,523,587
Mar 3, 2026	29.37	29.57	28.04	28.87	28.87	-1.80%	1,463,427
Mar 2, 2026	27.23	29.49	26.52	29.40	29.40	6.52%	1,588,176
Feb 27, 2026	25.94	27.89	25.86	27.60	27.60	7.90%	1,951,170
Feb 26, 2026	22.45	26.22	21.70	25.58	25.58	5.48%	2,645,602
Feb 25, 2026	24.15	24.55	23.75	24.25	24.25	0.37%	789,030
Feb 24, 2026	23.35	24.45	23.18	24.16	24.16	5.23%	874,213
Feb 23, 2026	22.82	23.41	22.40	22.96	22.96	-0.26%	602,646
Feb 20, 2026	23.26	23.57	22.64	23.02	23.02	-1.75%	730,717
Feb 19, 2026	23.75	23.75	23.01	23.43	23.43	-1.26%	486,694
Feb 18, 2026	23.30	23.76	23.01	23.73	23.73	1.32%	508,323
Feb 17, 2026	23.13	23.52	22.62	23.42	23.42	1.08%	565,097
Feb 16, 2026	22.70	23.17	22.24	23.17	23.17	1.76%	536,080
Feb 13, 2026	21.34	22.85	21.33	22.77	22.77	6.45%	710,070
Feb 12, 2026	22.39	22.81	21.37	21.39	21.39	-3.26%	552,151
Feb 11, 2026	22.42	22.52	21.80	22.11	22.11	-1.38%	523,962
Feb 10, 2026	22.22	23.15	21.74	22.42	22.42	6.16%	1,608,845
Feb 9, 2026	20.79	21.38	20.52	21.12	21.12	3.94%	563,315
Feb 6, 2026	20.10	20.60	19.94	20.32	20.32	0.40%	470,003
Feb 5, 2026	20.19	20.90	19.70	20.24	20.24	0.95%	664,741
Feb 4, 2026	20.26	20.88	19.76	20.05	20.05	1.16%	887,857
Feb 3, 2026	19.91	20.19	19.30	19.82	19.82	1.05%	571,489
Feb 2, 2026	18.80	19.73	18.51	19.62	19.62	1.29%	553,734
Jan 30, 2026	19.49	20.01	19.37	19.37	19.37	-0.31%	480,884
Jan 29, 2026	20.14	20.18	19.12	19.43	19.43	-1.25%	601,575
Jan 28, 2026	21.70	21.75	19.44	19.67	19.67	-6.33%	1,191,637
Jan 27, 2026	21.01	21.35	20.75	21.00	21.00	0.62%	439,584
Jan 26, 2026	21.02	21.04	20.32	20.87	20.87	-1.46%	700,447
Jan 23, 2026	20.74	21.40	20.39	21.18	21.18	1.97%	643,148
Jan 22, 2026	21.57	21.65	20.59	20.77	20.77	-1.89%	682,629
Jan 21, 2026	20.40	21.30	19.51	21.17	21.17	11.16%	1,103,676
Jan 20, 2026	19.04	19.25	18.84	19.05	19.05	-1.40%	485,782
Jan 19, 2026	19.50	19.68	19.10	19.32	19.32	-3.26%	481,188