AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.10	29.88	28.25	28.45	28.45	-1.66%	819,815
Oct 22, 2026	30.90	31.08	28.86	28.93	28.93	-9.76%	1,234,846
Oct 21, 2026	32.09	32.63	31.75	32.06	32.06	2.04%	668,433
Oct 20, 2026	32.05	32.35	30.50	31.42	31.42	-4.12%	1,135,914
Oct 19, 2026	32.66	33.50	32.26	32.77	32.77	-0.36%	1,194,637
Oct 16, 2026	34.10	34.10	32.05	32.89	32.89	6.17%	1,734,384
Oct 15, 2026	33.22	33.38	30.25	30.98	30.98	-12.71%	2,081,372
Oct 14, 2026	34.83	35.90	34.31	35.49	35.49	2.78%	922,486
Oct 13, 2026	34.39	35.42	33.75	34.53	34.53	-2.87%	874,683
Oct 12, 2026	36.32	36.71	35.40	35.55	35.55	-2.36%	399,549
Oct 9, 2026	36.50	37.81	36.27	36.41	36.41	-0.25%	508,829
Oct 8, 2026	37.77	37.77	35.92	36.50	36.50	-4.07%	492,312
Oct 7, 2026	38.84	40.10	37.65	38.05	38.05	-3.43%	667,951
Oct 6, 2026	39.39	40.57	38.63	39.40	39.40	0.23%	654,706
Oct 5, 2026	39.50	39.91	38.54	39.31	39.31	-0.91%	446,937
Oct 2, 2026	37.92	39.67	37.35	39.67	39.67	7.62%	961,835
Oct 1, 2026	38.39	38.50	35.72	36.86	36.86	-2.80%	666,019
Sep 30, 2026	36.54	38.36	36.53	37.92	37.92	4.00%	727,679
Sep 29, 2026	35.80	37.48	35.52	36.46	36.46	4.38%	672,070
Sep 28, 2026	34.34	35.82	33.79	34.93	34.93	0.37%	501,901
Sep 25, 2026	35.47	35.81	34.77	34.80	34.80	-0.80%	267,703
Sep 24, 2026	35.79	35.79	34.81	35.08	35.08	-2.53%	378,571
Sep 23, 2026	36.80	37.21	35.82	35.99	35.99	-1.10%	278,172
Sep 22, 2026	36.77	37.20	36.13	36.39	36.39	-0.57%	581,742
Sep 21, 2026	35.55	37.10	35.55	36.60	36.60	5.08%	429,852
Sep 18, 2026	34.97	35.56	34.68	34.83	34.83	1.96%	785,028
Sep 17, 2026	33.80	34.89	33.60	34.16	34.16	0.06%	487,965
Sep 16, 2026	34.20	34.40	33.80	34.14	34.14	2.61%	490,208
Sep 15, 2026	33.40	33.96	32.68	33.27	33.27	-0.15%	551,912
Sep 14, 2026	35.54	35.66	33.00	33.32	33.32	-11.24%	1,402,098
Sep 11, 2026	36.48	37.93	36.12	37.54	37.54	1.87%	362,860
Sep 10, 2026	37.79	38.15	35.86	36.85	36.85	-2.69%	389,905
Sep 9, 2026	38.34	38.34	36.91	37.87	37.87	-1.25%	397,717
Sep 8, 2026	38.65	38.89	37.23	38.35	38.35	-1.62%	488,152
Sep 7, 2026	36.86	38.98	36.54	38.98	38.98	7.83%	745,087
Sep 4, 2026	35.75	36.75	35.60	36.15	36.15	2.03%	443,215
Sep 3, 2026	35.90	36.37	34.49	35.43	35.43	-0.76%	452,792
Sep 2, 2026	34.84	35.80	34.70	35.70	35.70	1.97%	448,568
Sep 1, 2026	35.75	36.17	34.66	35.01	35.01	-2.18%	753,599
Aug 31, 2026	36.20	36.55	35.70	35.79	35.79	-2.21%	447,784
Aug 28, 2026	37.00	37.22	36.34	36.60	36.60	-1.32%	356,694
Aug 27, 2026	38.01	38.70	36.79	37.09	37.09	0.87%	499,985
Aug 26, 2026	36.97	37.35	36.05	36.77	36.77	-1.24%	569,685
Aug 25, 2026	37.70	37.81	36.93	37.23	37.23	1.31%	370,361
Aug 24, 2026	37.00	37.66	36.60	36.75	36.75	-2.49%	427,165
Aug 21, 2026	37.94	38.22	37.17	37.69	37.69	1.02%	542,229
Aug 20, 2026	37.81	37.96	36.86	37.31	37.31	0.03%	593,163
Aug 19, 2026	38.63	38.82	37.14	37.30	37.30	-3.07%	723,388
Aug 18, 2026	41.17	41.17	38.45	38.48	38.48	-8.77%	880,086
Aug 17, 2026	42.45	42.80	41.80	42.18	42.18	2.20%	411,736