AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.16	33.38	32.06	32.14	32.14	-4.66%	511,970
Nov 12, 2026	33.41	34.50	33.12	33.71	33.71	-1.69%	606,867
Nov 11, 2026	32.95	34.37	32.92	34.29	34.29	8.00%	720,190
Nov 10, 2026	32.50	32.99	31.62	31.75	31.75	0.03%	855,699
Nov 9, 2026	30.31	31.83	29.71	31.74	31.74	4.37%	815,750
Nov 6, 2026	28.78	30.49	28.60	30.41	30.41	5.12%	1,025,310
Nov 5, 2026	31.33	31.95	27.78	28.93	28.93	-9.82%	1,531,674
Nov 4, 2026	34.05	35.10	31.54	32.08	32.08	-6.25%	873,443
Nov 3, 2026	32.32	34.52	32.19	34.22	34.22	1.88%	809,743
Nov 2, 2026	33.30	34.52	32.56	33.59	33.59	3.87%	752,390
Oct 30, 2026	33.42	33.94	31.97	32.34	32.34	-5.27%	873,979
Oct 29, 2026	32.19	34.33	32.00	34.14	34.14	8.48%	1,393,648
Oct 28, 2026	30.96	31.51	30.55	31.47	31.47	3.35%	694,065
Oct 27, 2026	29.67	30.75	29.22	30.45	30.45	3.43%	634,126
Oct 26, 2026	28.50	29.60	28.31	29.44	29.44	3.48%	553,002
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