AIXTRON SE (FRA:AIXA)
Germany · Delayed Price · Currency is EUR 17.19
-0.75 (-4.18%)
Last updated: Dec 1, 2025, 5:35 PM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.88 | 17.88 | 17.30 | 17.30 | 17.30 | -3.89% | 222 |
| Nov 28, 2025 | 18.08 | 18.08 | 17.94 | 18.00 | 18.00 | -0.55% | 598 |
| Nov 27, 2025 | 17.76 | 18.10 | 17.76 | 18.10 | 18.10 | 1.66% | 6,190 |
| Nov 26, 2025 | 17.37 | 17.83 | 17.37 | 17.81 | 17.81 | 3.07% | 1,220 |
| Nov 25, 2025 | 17.22 | 17.32 | 16.95 | 17.28 | 17.28 | -0.83% | 575 |
| Nov 24, 2025 | 16.52 | 17.44 | 16.51 | 17.42 | 17.42 | 5.07% | 6,655 |
| Nov 21, 2025 | 16.72 | 16.80 | 16.10 | 16.58 | 16.58 | -2.13% | 6,215 |
| Nov 20, 2025 | 18.75 | 18.79 | 16.94 | 16.94 | 16.94 | -3.86% | 7,270 |
| Nov 19, 2025 | 16.96 | 17.65 | 16.96 | 17.62 | 17.62 | 2.74% | 1,130 |
| Nov 18, 2025 | 16.90 | 17.22 | 16.75 | 17.15 | 17.15 | 1.48% | 3,550 |
| Nov 17, 2025 | 17.73 | 18.00 | 16.90 | 16.90 | 16.90 | -5.59% | 6,147 |
| Nov 14, 2025 | 17.73 | 17.92 | 17.30 | 17.90 | 17.90 | 0.56% | 8,101 |
| Nov 13, 2025 | 19.57 | 19.74 | 17.71 | 17.80 | 17.80 | -8.58% | 8,683 |
| Nov 12, 2025 | 18.38 | 20.00 | 18.38 | 19.47 | 19.47 | 12.09% | 46,588 |
| Nov 11, 2025 | 17.63 | 17.93 | 17.34 | 17.37 | 17.37 | -0.86% | 2,640 |
| Nov 10, 2025 | 16.92 | 17.52 | 16.84 | 17.52 | 17.52 | 5.54% | 3,020 |
| Nov 7, 2025 | 17.03 | 17.18 | 16.30 | 16.60 | 16.60 | -3.46% | 11,511 |
| Nov 6, 2025 | 17.24 | 18.77 | 17.20 | 17.20 | 17.20 | 0.26% | 17,018 |
| Nov 5, 2025 | 15.99 | 17.26 | 15.99 | 17.15 | 17.15 | 9.80% | 20,537 |
| Nov 4, 2025 | 15.47 | 15.85 | 15.39 | 15.62 | 15.62 | -1.92% | 3,851 |
| Nov 3, 2025 | 13.94 | 16.22 | 13.85 | 15.93 | 15.93 | 13.83% | 20,407 |
| Oct 31, 2025 | 13.41 | 13.99 | 13.40 | 13.99 | 13.99 | 4.09% | 1,420 |
| Oct 30, 2025 | 12.88 | 13.78 | 12.88 | 13.44 | 13.44 | 4.43% | 7,637 |
| Oct 29, 2025 | 12.91 | 13.12 | 12.75 | 12.87 | 12.87 | -0.62% | 910 |
| Oct 28, 2025 | 13.25 | 13.25 | 12.95 | 12.95 | 12.95 | -2.48% | 370 |
| Oct 27, 2025 | 13.50 | 13.50 | 13.26 | 13.28 | 13.28 | 0.15% | 1,230 |
| Oct 24, 2025 | 13.15 | 13.26 | 13.15 | 13.26 | 13.26 | 1.49% | 2,535 |
| Oct 23, 2025 | 13.00 | 13.07 | 12.75 | 13.07 | 13.07 | 0.73% | 2,850 |
| Oct 22, 2025 | 13.54 | 13.54 | 12.95 | 12.97 | 12.97 | -4.53% | 4,485 |
| Oct 21, 2025 | 13.10 | 13.59 | 13.10 | 13.59 | 13.59 | 3.98% | 9,837 |
| Oct 20, 2025 | 12.98 | 13.11 | 12.59 | 13.07 | 13.07 | 0.81% | 2,070 |
| Oct 17, 2025 | 13.09 | 13.29 | 11.95 | 12.96 | 12.96 | -2.52% | 2,509 |
| Oct 16, 2025 | 13.19 | 13.30 | 13.19 | 13.30 | 13.30 | 0.91% | 600 |
| Oct 15, 2025 | 13.31 | 13.35 | 13.18 | 13.18 | 13.18 | 0.30% | 612 |
| Oct 14, 2025 | 13.36 | 13.39 | 13.13 | 13.14 | 13.14 | -2.34% | 4,168 |
| Oct 13, 2025 | 13.17 | 13.55 | 13.17 | 13.45 | 13.45 | 2.36% | 5,446 |
| Oct 10, 2025 | 14.15 | 14.15 | 12.96 | 13.14 | 13.14 | -7.69% | 16,331 |
| Oct 9, 2025 | 13.80 | 14.37 | 13.80 | 14.24 | 14.24 | 3.04% | 1,065 |
| Oct 8, 2025 | 14.47 | 14.47 | 13.44 | 13.82 | 13.82 | -5.02% | 3,975 |
| Oct 7, 2025 | 14.87 | 15.03 | 14.53 | 14.55 | 14.55 | -3.10% | 4,912 |
| Oct 6, 2025 | 14.82 | 15.05 | 14.69 | 15.01 | 15.01 | 1.90% | 13,806 |
| Oct 3, 2025 | 14.78 | 14.79 | 14.66 | 14.73 | 14.73 | -0.24% | 5,650 |
| Oct 2, 2025 | 14.39 | 14.95 | 14.39 | 14.77 | 14.77 | 0.75% | 2,949 |
| Oct 1, 2025 | 14.72 | 14.73 | 14.60 | 14.66 | 14.66 | -1.97% | 710 |
| Sep 30, 2025 | 14.93 | 14.95 | 14.80 | 14.95 | 14.95 | 0.23% | 339 |
| Sep 29, 2025 | 15.01 | 15.01 | 14.91 | 14.92 | 14.92 | -0.73% | 3,166 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.00 | 15.03 | 15.03 | -3.06% | 6,940 |
| Sep 25, 2025 | 15.60 | 15.91 | 15.42 | 15.50 | 15.50 | -1.27% | 9,460 |
| Sep 24, 2025 | 15.07 | 15.78 | 15.07 | 15.70 | 15.70 | 3.70% | 4,662 |
| Sep 23, 2025 | 14.51 | 15.35 | 14.37 | 15.14 | 15.14 | 3.24% | 6,475 |