AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 40.00
+1.40 (3.63%)
At close: Jan 30, 2026
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 4.09% | 10 |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Dec 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| 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% | - |