AIXTRON SE (AIIXY)
OTCMKTS · Delayed Price · Currency is USD
46.85
0.00 (0.00%)
At close: Feb 4, 2026
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -4.19% | 103 |
| Jan 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 5.50% | 102 |
| Jan 16, 2026 | 44.76 | 46.35 | 44.76 | 46.35 | 46.35 | -3.88% | 455 |
| Jan 15, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.80% | 122 |
| Jan 9, 2026 | 47.00 | 47.84 | 47.00 | 47.84 | 47.84 | 19.59% | 306 |
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.37% | 130 |
| Dec 22, 2025 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | -3.08% | 341 |
| Dec 10, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 11.96% | 123 |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.38% | 161 |
| Nov 18, 2025 | 41.40 | 41.40 | 38.70 | 38.70 | 38.70 | -3.26% | 366 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.53% | 131 |
| Nov 13, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.88% | 100 |
| Nov 12, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 9.58% | 365 |
| Nov 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -9.95% | 325 |
| Nov 6, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 11.60% | 195 |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 233 |
| Nov 3, 2025 | 35.50 | 37.00 | 35.50 | 37.00 | 37.00 | 20.68% | 761 |
| Oct 31, 2025 | 31.70 | 31.70 | 30.66 | 30.66 | 30.66 | 0.33% | 352 |
| Oct 30, 2025 | 30.80 | 30.80 | 30.56 | 30.56 | 30.56 | 7.15% | 200 |
| Oct 29, 2025 | 31.00 | 31.00 | 28.52 | 28.52 | 28.52 | -8.00% | 361 |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% | 100 |
| Oct 24, 2025 | 31.25 | 31.25 | 31.05 | 31.05 | 31.05 | 1.37% | 300 |
| Oct 14, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -12.11% | 230 |
| Oct 9, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | 175 |
| Sep 29, 2025 | 35.25 | 35.25 | 34.75 | 34.75 | 34.75 | -3.82% | 2,550 |
| Sep 25, 2025 | 35.50 | 36.13 | 35.50 | 36.13 | 36.13 | 6.26% | 2,201 |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 12.58% | 300 |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.45% | 142 |
| Aug 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 3.58% | 102 |
| Aug 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.47% | 200 |
| Aug 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -5.97% | 540 |
| Aug 12, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -4.71% | 120 |