Skip to main content
logo
AIXTRON SE (LON:0NP9)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.10
-0.55 (-2.44%)
At close: Feb 11, 2026

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202622.4622.8121.3421.3821.38-3.24%480,967
Feb 11, 202622.3822.5121.8222.1022.10-2.44%86,923
Feb 10, 202622.2023.1421.7922.6522.657.23%307,516
Feb 9, 202620.8021.3520.5321.1221.123.60%62,975
Feb 6, 202620.0620.6219.9920.3920.39-1.55%93,832
Feb 5, 202620.2520.9019.7120.7120.714.28%115,520
Feb 4, 202620.2720.8919.8019.8619.860.53%245,307
Feb 3, 202619.9520.1619.3119.7619.764.13%89,968
Feb 2, 202618.6019.7118.5118.9718.97-3.58%27,359
Jan 30, 202619.4819.9819.3719.6819.680.42%44,949
Jan 29, 202620.1520.2319.2019.5919.59-5.21%249,703
Jan 28, 202621.5821.7319.4420.6720.67-1.50%214,822
Jan 27, 202621.0821.2420.7820.9920.992.12%95,318
Jan 26, 202621.0321.0420.3420.5520.55-1.27%559,433
Jan 23, 202620.7221.4020.4220.8120.81-0.05%62,948
Jan 22, 202621.5821.6220.6120.8220.825.46%60,692
Jan 21, 202620.3921.2819.5419.7519.744.03%177,861
Jan 20, 202619.0719.2018.8518.9818.98-2.28%699,089
Jan 19, 202619.4719.5619.1219.4219.42-1.84%65,668
Jan 16, 202619.9220.0419.5319.7919.79-0.68%266,446
Jan 15, 202619.3920.2419.3119.9219.923.38%903,852
Jan 14, 202619.9820.0018.8819.2719.27-3.12%711,409
Jan 13, 202620.1520.1919.7619.8919.89-3.04%682,752
Jan 12, 202620.9621.2319.9520.5220.520.47%296,700
Jan 9, 202620.0020.4819.7120.4220.42-0.50%179,485
Jan 8, 202620.6120.7419.6220.5220.52-2.61%101,673
Jan 7, 202621.3221.5220.6721.0721.071.02%175,373
Jan 6, 202620.6821.3720.4220.8620.862.53%251,588
Jan 5, 202620.0520.6320.0020.3520.356.74%357,011
Jan 2, 202617.3119.7217.2819.0619.0611.42%68,701
Dec 30, 202517.0717.3116.9617.1117.110.29%20,387
Dec 29, 202517.1217.3517.0017.0617.060.31%76,173
Dec 23, 202516.9817.1116.8917.0117.01-0.16%20,610
Dec 22, 202516.9917.3416.9417.0417.043.06%40,334
Dec 19, 202516.5216.6316.3616.5316.53-0.21%50,021
Dec 18, 202516.5216.6816.3216.5716.56-0.44%189,034
Dec 17, 202517.2217.2916.4516.6416.64-2.47%46,742
Dec 16, 202516.5817.2316.5217.0617.061.04%16,699
Dec 15, 202516.9617.0916.8616.8916.89-2.48%137,451
Dec 12, 202517.8817.9216.8817.3217.32-2.29%116,829
Dec 11, 202517.4417.8217.4217.7217.72-0.13%39,162
Dec 10, 202517.6817.9617.5217.7417.741.05%26,802
Dec 9, 202517.6917.8317.2317.5617.56-2.01%67,362
Dec 8, 202518.5418.5317.6517.9217.92-3.01%92,847
Dec 5, 202518.2218.6218.1318.4818.474.57%55,045
Dec 4, 202517.5118.1117.2917.6717.670.14%319,178
Dec 3, 202517.4717.9817.3717.6417.643.42%175,284
Dec 2, 202517.5617.6716.8917.0617.06-1.80%312,745
Dec 1, 202517.7217.8817.1917.3717.37-3.18%69,681
Nov 28, 202517.9418.1217.8417.9517.94-0.69%42,691