AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	20.00	20.06	19.52	19.97	19.97	-0.27%	481,722
Jan 15, 2026	19.39	20.29	19.38	20.02	20.02	5.70%	840,573
Jan 14, 2026	20.00	20.05	18.87	18.94	18.94	-5.39%	651,864
Jan 13, 2026	20.10	20.12	19.77	20.02	20.02	0.10%	814,131
Jan 12, 2026	20.94	21.29	19.96	20.00	20.00	-1.96%	715,593
Jan 9, 2026	19.90	20.47	19.68	20.40	20.40	3.98%	547,820
Jan 8, 2026	20.60	20.75	19.62	19.62	19.62	-5.45%	1,188,058
Jan 7, 2026	21.26	21.54	20.67	20.75	20.75	-2.90%	784,246
Jan 6, 2026	20.80	21.37	20.41	21.37	21.37	4.75%	816,463
Jan 5, 2026	20.00	20.63	20.00	20.40	20.40	4.13%	944,206
Jan 2, 2026	17.33	19.73	17.33	19.59	19.59	13.20%	1,797,384
Dec 30, 2025	17.07	17.31	16.98	17.31	17.31	0.79%	118,307
Dec 29, 2025	17.10	17.36	16.98	17.17	17.17	0.23%	326,321
Dec 23, 2025	16.94	17.13	16.86	17.13	17.13	0.71%	196,419
Dec 22, 2025	17.00	17.34	16.91	17.01	17.01	2.32%	343,083
Dec 19, 2025	16.47	16.69	16.35	16.63	16.63	-0.03%	587,752
Dec 18, 2025	16.47	16.67	16.32	16.63	16.63	0.97%	504,079
Dec 17, 2025	17.18	17.29	16.44	16.47	16.47	-3.29%	432,968
Dec 16, 2025	16.60	17.24	16.53	17.03	17.03	0.06%	406,431
Dec 15, 2025	16.90	17.11	16.81	17.02	17.02	0.92%	396,303
Dec 12, 2025	17.90	17.92	16.87	16.87	16.87	-4.85%	658,983
Dec 11, 2025	17.44	17.89	17.42	17.73	17.73	0.40%	319,031
Dec 10, 2025	17.69	18.00	17.50	17.66	17.66	0.17%	376,026
Dec 9, 2025	17.66	17.84	17.23	17.63	17.63	-0.62%	543,265
Dec 8, 2025	18.47	18.59	17.63	17.74	17.74	-3.33%	1,069,393
Dec 5, 2025	18.18	18.64	18.13	18.35	18.35	1.33%	526,281
Dec 4, 2025	17.50	18.11	17.27	18.11	18.11	4.11%	580,572
Dec 3, 2025	17.50	17.99	17.37	17.39	17.39	1.52%	581,054
Dec 2, 2025	17.45	17.55	16.87	17.13	17.13	-0.35%	468,603
Dec 1, 2025	17.75	17.88	17.19	17.19	17.19	-4.18%	550,123