AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 35.00
+0.60 (1.74%)
At close: Nov 28, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Nov 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -13.74% | 30 |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 10.30% | - |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.20% | - |
| Nov 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Nov 14, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | -6.84% | 10 |
| Nov 13, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 6.74% | 70 |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 7, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -8.79% | 30 |
| Nov 6, 2025 | 33.40 | 36.40 | 33.40 | 36.40 | 36.40 | 17.42% | 10 |
| Nov 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 11.94% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Oct 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Oct 28, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | 200 |
| Oct 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Oct 24, 2025 | 25.80 | 27.60 | 25.80 | 27.60 | 27.60 | 6.98% | 21 |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 20, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 50 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 20 |
| Oct 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.81% | - |
| Oct 2, 2025 | 28.40 | 31.00 | 28.40 | 31.00 | 31.00 | 10.71% | 8 |
| Oct 1, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -4.76% | 25 |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Sep 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Sep 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |