AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 70.00
+0.50 (0.72%)
At close: Mar 27, 2026
FRA:AIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Mar 26, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -4.79% | 130 |
| Mar 25, 2026 | 67.50 | 73.00 | 67.50 | 73.00 | 73.00 | 8.15% | 15 |
| Mar 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Mar 23, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 1.54% | 73 |
| Mar 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Mar 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Mar 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | - |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 60 |
| Mar 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Mar 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Mar 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | - |
| Mar 10, 2026 | 57.50 | 65.00 | 57.50 | 65.00 | 65.00 | 9.24% | 200 |
| Mar 9, 2026 | 53.00 | 59.50 | 53.00 | 59.50 | 59.50 | 3.48% | 485 |
| Mar 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 4, 2026 | 57.00 | 63.00 | 57.00 | 59.50 | 59.50 | 2.59% | 467 |
| Mar 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 11.54% | - |
| Mar 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| Feb 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Feb 26, 2026 | 42.40 | 49.60 | 42.40 | 49.60 | 49.60 | - | 167 |
| Feb 25, 2026 | 47.60 | 49.60 | 47.60 | 49.60 | 49.60 | 10.71% | 2 |
| Feb 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Feb 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Feb 19, 2026 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 3.95% | 234 |
| Feb 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 5.24% | - |
| Feb 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| Feb 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Feb 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Feb 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.54% | - |
| Feb 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Feb 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Feb 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | - |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.00% | - |
| Jan 30, 2026 | 37.80 | 40.00 | 37.80 | 40.00 | 40.00 | 3.63% | 100 |
| Jan 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -8.53% | - |
| Jan 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Jan 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Jan 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | - |
| Jan 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jan 19, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | -2.07% | 8 |