AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	23.23	23.34	22.80	23.17	23.17	-0.39%	3,112
Feb 19, 2026	23.44	23.58	23.04	23.26	23.26	-1.15%	4,184
Feb 18, 2026	23.41	23.68	23.16	23.53	23.53	0.94%	8,209
Feb 17, 2026	23.03	23.46	22.68	23.31	23.31	1.00%	12,291
Feb 16, 2026	22.85	23.23	22.44	23.08	23.08	2.30%	8,354
Feb 13, 2026	21.49	22.69	21.49	22.56	22.56	4.69%	3,730
Feb 12, 2026	22.23	22.76	21.39	21.55	21.55	-3.28%	11,545
Feb 11, 2026	22.65	22.65	21.96	22.28	22.28	-1.63%	9,158
Feb 10, 2026	21.83	23.05	21.83	22.65	22.65	7.86%	9,096
Feb 9, 2026	20.47	21.26	20.42	21.00	21.00	3.75%	3,304
Feb 6, 2026	20.13	20.51	20.13	20.24	20.24	0.60%	1,673
Feb 5, 2026	20.03	20.77	19.95	20.12	20.12	1.54%	2,974
Feb 4, 2026	19.65	20.63	19.65	19.82	19.82	0.84%	7,475
Feb 3, 2026	19.67	20.12	19.50	19.65	19.65	-0.20%	2,920
Feb 2, 2026	18.95	19.77	18.93	19.69	19.69	2.29%	4,750
Jan 30, 2026	19.47	19.94	19.25	19.25	19.25	-0.90%	3,482
Jan 29, 2026	19.72	20.14	19.24	19.43	19.43	-1.50%	12,216
Jan 28, 2026	21.65	21.65	19.60	19.72	19.72	-6.58%	9,099
Jan 27, 2026	21.04	21.11	20.84	21.11	21.11	1.05%	5,015
Jan 26, 2026	21.13	21.13	20.49	20.89	20.89	-0.48%	2,952
Jan 23, 2026	20.78	21.37	20.50	20.99	20.99	1.16%	3,810
Jan 22, 2026	21.48	21.58	20.75	20.75	20.75	-2.12%	11,970
Jan 21, 2026	19.99	21.28	19.77	21.20	21.20	10.85%	8,771
Jan 20, 2026	19.18	19.20	18.92	19.13	19.13	-1.34%	10,270
Jan 19, 2026	19.13	19.57	18.82	19.39	19.39	-2.00%	9,629
Jan 16, 2026	19.86	19.96	19.59	19.78	19.78	-1.49%	6,270
Jan 15, 2026	19.39	20.09	19.39	20.08	20.08	5.91%	3,685
Jan 14, 2026	19.83	19.83	18.88	18.96	18.96	-5.08%	4,834
Jan 13, 2026	20.21	20.21	19.81	19.98	19.98	-2.27%	1,825
Jan 12, 2026	20.39	21.00	20.04	20.44	20.44	0.59%	6,531
Jan 9, 2026	19.74	20.44	19.74	20.32	20.32	3.36%	3,636
Jan 8, 2026	20.77	20.77	19.66	19.66	19.66	-4.79%	3,882
Jan 7, 2026	21.28	21.53	20.65	20.65	20.65	-2.91%	18,979
Jan 6, 2026	20.38	21.37	20.38	21.27	21.27	5.72%	9,658
Jan 5, 2026	19.76	20.57	19.71	20.12	20.12	3.29%	10,822
Jan 2, 2026	17.46	19.71	17.46	19.48	19.48	13.72%	22,244
Dec 30, 2025	17.12	17.13	17.12	17.13	17.13	0.47%	70
Dec 29, 2025	17.05	17.32	17.03	17.05	17.05	0.62%	7,663
Dec 23, 2025	16.94	17.03	16.94	16.95	16.95	0.92%	702
Dec 22, 2025	16.54	17.14	16.54	16.79	16.79	0.72%	1,499
Dec 19, 2025	16.53	16.67	16.39	16.67	16.67	0.73%	1,035
Dec 18, 2025	16.54	16.67	16.40	16.55	16.55	0.91%	4,895
Dec 17, 2025	16.98	17.17	16.40	16.40	16.40	-4.46%	2,590
Dec 16, 2025	16.78	17.17	16.49	17.17	17.17	1.24%	1,826
Dec 15, 2025	16.99	17.06	16.93	16.96	16.96	0.47%	2,383
Dec 12, 2025	17.75	17.75	16.88	16.88	16.88	-5.49%	3,640
Dec 11, 2025	17.49	17.86	17.49	17.86	17.86	1.71%	700
Dec 10, 2025	17.48	17.82	17.48	17.56	17.56	0.11%	1,019
Dec 9, 2025	17.66	17.72	17.50	17.54	17.54	-0.96%	1,474
Dec 8, 2025	18.39	18.39	17.70	17.71	17.71	-3.86%	3,505