AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	24.54	24.54	24.54	24.54	24.54	-8.64%	360
Mar 19, 2025	26.86	26.86	26.86	26.86	26.86	5.71%	185
Mar 10, 2025	26.32	26.32	25.41	25.41	25.41	0.63%	900
Mar 5, 2025	25.25	25.25	25.25	25.25	25.25	1.00%	100
Mar 3, 2025	25.00	25.00	25.00	25.00	25.00	1.75%	300
Feb 27, 2025	24.90	24.90	24.57	24.57	24.57	-12.25%	237
Feb 24, 2025	28.30	28.31	28.00	28.00	28.00	-1.93%	700
Feb 20, 2025	28.23	28.55	28.23	28.55	28.55	2.70%	1,700
Jan 29, 2025	27.80	27.80	27.80	27.80	27.80	-9.33%	180
Jan 22, 2025	30.66	30.66	30.66	30.66	30.66	2.03%	150
Jan 21, 2025	29.38	30.05	29.38	30.05	30.05	2.30%	1,190
Jan 17, 2025	29.94	29.94	29.38	29.38	29.38	-3.85%	300
Jan 16, 2025	30.55	30.55	30.55	30.55	30.55	-2.69%	700
Dec 23, 2024	30.12	31.40	30.12	31.40	31.40	4.03%	250
Dec 20, 2024	30.18	30.18	30.18	30.18	30.18	-5.98%	520
Dec 11, 2024	32.10	32.10	32.10	32.10	32.10	-0.16%	110
Dec 10, 2024	32.15	32.15	32.15	32.15	32.15	-3.77%	1,001
Dec 9, 2024	33.41	33.41	33.41	33.41	33.41	9.58%	149
Dec 4, 2024	30.49	30.49	30.49	30.49	30.49	9.87%	1,650
Nov 22, 2024	27.75	27.75	27.75	27.75	27.75	2.78%	1,101
Nov 21, 2024	27.00	27.00	27.00	27.00	27.00	-8.44%	602
Nov 15, 2024	29.49	29.49	29.49	29.49	29.49	2.54%	160
Nov 14, 2024	29.94	29.94	28.76	28.76	28.76	0.23%	974
Nov 13, 2024	28.70	28.70	28.70	28.70	28.70	-3.06%	152
Nov 11, 2024	29.60	29.60	29.60	29.60	29.60	-7.50%	150
Oct 18, 2024	32.40	32.40	32.00	32.00	32.00	0.79%	340
Oct 17, 2024	31.75	31.75	31.75	31.75	31.75	-1.55%	700
Oct 16, 2024	32.05	32.25	32.05	32.25	32.25	2.38%	200
Oct 15, 2024	31.71	32.00	31.50	31.50	31.50	-8.70%	605
Oct 3, 2024	34.50	34.50	34.50	34.50	34.50	2.40%	101
Oct 2, 2024	33.69	33.69	33.69	33.69	33.69	-7.70%	639