AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 45.60
-1.80 (-3.80%)
At close: Feb 20, 2026
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | 40 |
| Jan 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Jan 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Jan 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jan 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Jan 9, 2026 | 38.40 | 40.80 | 38.40 | 40.80 | 40.80 | 0.49% | 123 |
| Jan 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jan 7, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | - | 75 |
| Jan 6, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -0.49% | 10 |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | 100 |
| Jan 2, 2026 | 33.80 | 40.20 | 33.80 | 40.20 | 40.20 | 20.36% | 50 |
| Dec 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Dec 29, 2025 | 33.00 | 35.40 | 33.00 | 35.00 | 35.00 | 6.06% | 37 |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.25% | - |
| Dec 22, 2025 | 32.00 | 35.20 | 32.00 | 35.20 | 35.20 | 9.32% | 15 |
| Dec 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 2 |
| Dec 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Dec 17, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | 59 |
| Dec 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Dec 12, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 55 |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Dec 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |