AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	47.00	47.15	45.45	46.13	-	-1.05%	599,173
Apr 22, 2026	45.42	46.88	45.42	46.62	46.62	3.07%	1,085,674
Apr 21, 2026	45.00	45.75	44.65	45.23	45.23	4.19%	1,164,711
Apr 20, 2026	43.94	44.55	43.04	43.41	43.41	-1.94%	912,434
Apr 17, 2026	41.39	45.06	41.39	44.27	44.27	8.21%	2,057,073
Apr 16, 2026	39.62	41.19	38.34	40.91	40.91	-3.40%	2,090,739
Apr 15, 2026	37.28	42.54	37.27	42.35	42.35	20.35%	2,870,939
Apr 14, 2026	36.54	36.96	35.19	35.19	35.19	-4.24%	1,060,284
Apr 13, 2026	36.15	38.06	36.15	36.75	36.75	-3.72%	858,326
Apr 10, 2026	36.75	38.27	36.75	38.17	38.17	4.60%	985,286
Apr 9, 2026	37.23	37.55	35.99	36.49	36.49	-3.06%	611,298
Apr 8, 2026	37.00	37.64	35.45	37.64	37.64	10.87%	1,190,780
Apr 7, 2026	33.00	33.98	32.71	33.95	33.95	2.01%	844,346
Apr 2, 2026	32.50	33.88	32.19	33.28	33.28	-0.95%	658,611
Apr 1, 2026	34.37	34.51	32.94	33.60	33.60	2.75%	1,260,119
Mar 31, 2026	31.57	32.88	30.87	32.70	32.70	0.46%	1,342,906
Mar 30, 2026	33.49	34.36	32.12	32.55	32.55	-3.84%	846,368
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%	948,859
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