AIXTRON SE (FRA:AIX2)
Germany · Delayed Price · Currency is EUR 74.00
+0.50 (0.68%)
Aug 26, 2026, 8:05 AM CET
FRA:AIX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Aug 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -9.15% | - |
| Aug 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.75% | - |
| Aug 17, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 5.45% | 50 |
| Aug 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.62% | - |
| Aug 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Aug 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Aug 11, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 3.73% | 55 |
| Aug 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4.55% | - |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Aug 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Aug 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Jul 31, 2026 | 71.50 | 76.50 | 71.50 | 76.50 | 76.50 | 13.33% | 50 |
| Jul 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5.47% | - |
| Jul 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -13.51% | - |
| Jul 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -7.50% | - |
| Jul 27, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 50 |
| Jul 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Jul 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jul 22, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | 0.62% | 100 |
| Jul 21, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3.85% | 100 |
| Jul 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5.41% | 10 |
| Jul 17, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -11.90% | 321 |
| Jul 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jul 15, 2026 | 89.50 | 89.50 | 85.50 | 85.50 | 85.50 | 1.18% | 18 |
| Jul 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jul 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.06% | - |
| Jul 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Jul 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Jul 8, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Jul 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.50% | - |
| Jul 6, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.09% | 300 |
| Jul 3, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | -4.90% | 260 |
| Jul 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Jul 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jun 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.60% | 1 |
| Jun 29, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -2.48% | 568 |
| Jun 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -9.82% | - |
| 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 |