AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.00	37.66	36.60	36.75	-	-2.49%	202,918
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
Jul 24, 2026	39.66	40.62	39.33	40.23	40.23	-0.27%	431,828
Jul 23, 2026	41.82	42.13	40.10	40.34	40.34	-3.12%	428,821
Jul 22, 2026	41.50	42.21	41.13	41.64	41.64	-1.89%	459,219
Jul 21, 2026	40.56	42.44	39.77	42.44	42.44	8.29%	715,330
Jul 20, 2026	39.51	40.19	38.33	39.19	39.19	-0.68%	331,503
Jul 17, 2026	38.09	39.46	36.79	39.46	39.46	-1.47%	1,036,699
Jul 16, 2026	42.60	42.61	39.39	40.05	40.05	-5.23%	811,549
Jul 15, 2026	45.05	45.28	41.73	42.26	42.26	-3.74%	616,623
Jul 14, 2026	42.40	44.36	42.12	43.90	43.90	3.10%	435,690
Jul 13, 2026	42.30	44.07	41.85	42.58	42.58	-2.41%	600,488
Jul 10, 2026	43.95	44.40	43.30	43.63	43.63	-3.62%	531,243
Jul 9, 2026	44.48	45.81	43.86	45.27	45.27	5.89%	498,879
Jul 8, 2026	44.06	44.08	42.31	42.75	42.75	-2.73%	907,377
Jul 7, 2026	46.81	48.34	43.95	43.95	43.95	-12.14%	1,263,494
Jul 6, 2026	48.54	50.14	48.10	50.02	50.02	1.50%	639,973
Jul 3, 2026	47.87	49.50	47.56	49.28	49.28	5.98%	523,806
Jul 2, 2026	50.00	51.00	46.00	46.50	46.50	-9.88%	1,387,614
Jul 1, 2026	53.00	54.32	51.00	51.60	51.60	-1.94%	428,052
Jun 30, 2026	53.90	54.00	52.36	52.62	52.62	1.31%	418,957
Jun 29, 2026	52.04	53.22	49.94	51.94	51.94	-0.35%	461,488
Jun 26, 2026	50.20	52.64	49.23	52.12	52.12	-1.51%	749,771
Jun 25, 2026	55.06	55.54	51.32	52.92	52.92	-0.79%	651,849
Jun 24, 2026	55.64	56.14	53.04	53.34	53.34	-3.75%	506,197
Jun 23, 2026	57.70	57.86	55.42	55.42	55.42	-8.28%	631,678
Jun 22, 2026	61.48	61.98	59.38	60.42	60.42	0.97%	413,539
Jun 19, 2026	60.12	62.18	59.30	59.84	59.84	-0.43%	920,799
Jun 18, 2026	60.36	62.66	59.56	60.10	60.10	0.17%	565,534
Jun 17, 2026	59.02	60.36	57.80	60.00	60.00	6.72%	780,851
Jun 16, 2026	58.70	58.86	55.90	56.22	56.22	-4.49%	550,539