AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 92.00
-0.50 (-0.54%)
Apr 24, 2026, 8:00 AM CET
FRA:AIX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | - | -2.12% | 55 |
| Apr 22, 2026 | 91.00 | 94.50 | 91.00 | 94.50 | 94.50 | 5.00% | 55 |
| Apr 21, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 4.05% | 12 |
| Apr 20, 2026 | 85.00 | 88.50 | 85.00 | 86.50 | 86.50 | 7.45% | 43 |
| Apr 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Apr 15, 2026 | 70.50 | 80.50 | 70.50 | 80.50 | 80.50 | 11.81% | 25 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | - |
| Apr 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.76% | - |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Mar 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Mar 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -6.43% | - |
| 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% | - |