AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 101.00
-11.00 (-9.82%)
Jun 26, 2026, 8:04 AM CET
FRA:AIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | - | -9.82% | 15 |
| Jun 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7.69% | - |
| Jun 24, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -9.57% | 15 |
| Jun 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Jun 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jun 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.07% | - |
| Jun 18, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 8.85% | 44 |
| Jun 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jun 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jun 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jun 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.61% | - |
| Jun 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Jun 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Jun 9, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 10.58% | 265 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -7.14% | - |
| Jun 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Jun 4, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -4.17% | 291 |
| Jun 3, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 70 |
| Jun 2, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 5.36% | 360 |
| Jun 1, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -5.88% | 100 |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| May 28, 2026 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 12.26% | 434 |
| May 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| May 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| May 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| May 21, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 7.00% | 186 |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| May 19, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | 155 |
| May 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| May 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.05% | - |
| May 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | -0.96% | - |
| May 13, 2026 | 93.50 | 104.00 | 93.50 | 104.00 | 103.84 | 14.92% | 50 |
| May 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.36 | -10.40% | - |
| May 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.84 | 5.21% | - |
| May 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.85 | -2.04% | - |
| May 7, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.85 | -3.92% | - |
| May 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.84 | 5.70% | - |
| May 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.35 | -2.03% | - |
| May 4, 2026 | 92.50 | 98.50 | 92.50 | 98.50 | 98.34 | 11.93% | 168 |
| Apr 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.86 | 2.92% | - |
| Apr 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.36 | -1.16% | - |
| Apr 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.36 | -7.49% | - |
| Apr 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.35 | -1.06% | - |
| Apr 24, 2026 | 92.00 | 99.00 | 92.00 | 94.50 | 94.35 | 2.16% | 165 |
| Apr 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.35 | -2.12% | - |
| Apr 22, 2026 | 91.00 | 94.50 | 91.00 | 94.50 | 94.35 | 5.00% | 55 |
| Apr 21, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 89.86 | 4.05% | 12 |
| Apr 20, 2026 | 85.00 | 88.50 | 85.00 | 86.50 | 86.36 | 7.45% | 43 |
| Apr 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.37 | 1.26% | - |