AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.92	39.67	37.35	39.31	39.31	6.65%	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
Aug 14, 2026	41.22	42.68	41.09	41.27	41.27	-1.41%	304,138
Aug 13, 2026	43.38	43.38	41.14	41.86	41.86	-2.76%	661,467
Aug 12, 2026	42.60	44.19	42.29	43.05	43.05	2.33%	711,020
Aug 11, 2026	40.50	42.33	40.25	42.07	42.07	3.95%	696,594
Aug 10, 2026	40.87	41.44	40.19	40.47	40.47	0.90%	654,798
Aug 7, 2026	39.21	41.24	39.06	40.11	40.11	2.50%	526,760
Aug 6, 2026	38.03	39.20	37.44	39.13	39.13	2.33%	495,866
Aug 5, 2026	39.35	39.41	37.98	38.24	38.24	-0.52%	602,914
Aug 4, 2026	37.90	39.15	37.39	38.44	38.44	2.56%	903,807
Aug 3, 2026	36.86	37.78	35.36	37.48	37.48	3.34%	1,007,340
Jul 31, 2026	37.25	38.72	35.60	36.27	36.27	5.28%	1,771,573
Jul 30, 2026	34.28	35.66	31.92	34.45	34.45	3.33%	1,741,663
Jul 29, 2026	32.62	34.88	31.42	33.34	33.34	-3.25%	1,354,344
Jul 28, 2026	37.37	37.68	33.59	34.46	34.46	-10.05%	1,380,256
Jul 27, 2026	40.43	40.81	38.05	38.31	38.31	-4.77%	543,086