AIXTRON SE (AIIXY)
OTCMKTS · Delayed Price · Currency is USD
134.00
+4.37 (3.37%)
At close: Jun 2, 2026
AIIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 133.00 | 137.80 | 133.00 | 134.00 | 134.00 | 3.37% | 1,935 |
| Jun 1, 2026 | 134.50 | 134.50 | 128.00 | 129.63 | 129.63 | -9.19% | 1,252 |
| May 29, 2026 | 143.00 | 143.05 | 142.75 | 142.75 | 142.75 | -0.17% | 2,942 |
| May 28, 2026 | 140.96 | 143.00 | 136.06 | 143.00 | 143.00 | 9.33% | 7,361 |
| May 27, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 2.41% | 158 |
| May 26, 2026 | 124.00 | 128.75 | 123.20 | 127.72 | 127.72 | 3.68% | 1,915 |
| May 20, 2026 | 122.26 | 124.04 | 122.26 | 123.18 | 123.18 | 2.65% | 870 |
| May 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.68% | 533 |
| May 18, 2026 | 124.83 | 127.07 | 118.75 | 123.31 | 123.31 | 2.76% | 777 |
| May 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -8.37% | 1,023 |
| May 14, 2026 | 126.48 | 131.14 | 126.48 | 131.14 | 130.96 | 7.45% | 319 |
| May 13, 2026 | 118.00 | 122.05 | 118.00 | 122.05 | 121.88 | 14.71% | 628 |
| May 12, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.25 | -4.87% | 390 |
| May 11, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.69 | -4.86% | 824 |
| May 8, 2026 | 117.00 | 117.56 | 116.40 | 117.56 | 117.39 | -1.16% | 1,898 |
| May 7, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.76 | 5.25% | 223 |
| May 4, 2026 | 114.30 | 119.00 | 113.00 | 113.00 | 112.84 | 2.53% | 1,413 |
| Apr 30, 2026 | 110.21 | 110.21 | 110.21 | 110.21 | 110.05 | 7.64% | 225 |
| Apr 28, 2026 | 103.50 | 103.50 | 101.67 | 102.38 | 102.23 | -7.35% | 461 |
| Apr 24, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.34 | 2.11% | 245 |
| Apr 22, 2026 | 109.00 | 109.00 | 108.22 | 108.22 | 108.06 | 2.64% | 744 |
| Apr 21, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 105.28 | 2.16% | 163 |
| Apr 20, 2026 | 103.43 | 103.43 | 103.20 | 103.20 | 103.05 | 9.38% | 505 |
| Apr 15, 2026 | 97.35 | 97.35 | 94.35 | 94.35 | 94.22 | 12.32% | 474 |
| Apr 14, 2026 | 82.35 | 85.64 | 82.35 | 84.00 | 83.88 | -5.02% | 705 |
| Apr 10, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.31 | 15.52% | 434 |
| Apr 7, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.45 | -4.71% | 1,897 |
| Apr 6, 2026 | 78.47 | 80.34 | 78.47 | 80.34 | 80.23 | 3.21% | 651 |
| Apr 1, 2026 | 77.35 | 77.84 | 77.35 | 77.84 | 77.73 | -1.61% | 310 |
| Mar 31, 2026 | 76.00 | 79.11 | 76.00 | 79.11 | 79.00 | 6.26% | 2,083 |
| Mar 30, 2026 | 75.59 | 77.26 | 74.45 | 74.45 | 74.34 | -14.26% | 610 |
| Mar 25, 2026 | 83.00 | 86.83 | 83.00 | 86.83 | 86.71 | 10.75% | 1,482 |
| Mar 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.29 | -2.50% | 159 |
| Mar 23, 2026 | 79.20 | 81.85 | 79.20 | 80.41 | 80.30 | 6.43% | 1,009 |
| Mar 20, 2026 | 76.10 | 76.10 | 75.55 | 75.55 | 75.44 | -1.18% | 411 |
| Mar 19, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.34 | -3.29% | 184 |
| Mar 17, 2026 | 75.50 | 79.05 | 75.50 | 79.05 | 78.94 | 4.77% | 540 |
| Mar 16, 2026 | 77.25 | 77.25 | 75.45 | 75.45 | 75.34 | 2.31% | 999 |
| Mar 13, 2026 | 74.00 | 74.31 | 73.75 | 73.75 | 73.65 | -0.34% | 1,306 |
| Mar 12, 2026 | 77.60 | 77.60 | 73.99 | 74.00 | 73.89 | -2.54% | 1,573 |
| Mar 11, 2026 | 77.75 | 78.20 | 75.93 | 75.93 | 75.82 | 2.60% | 2,433 |
| Mar 10, 2026 | 72.45 | 74.01 | 72.45 | 74.01 | 73.90 | 9.56% | 365 |
| Mar 5, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.45 | 0.75% | 129 |
| Mar 3, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 66.95 | -0.96% | 483 |
| Mar 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.60 | 5.78% | 148 |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | 10.34% | 587 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 0.68% | 105 |
| Feb 25, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.53 | 1.07% | 551 |
| Feb 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | 10.04% | 260 |
| Feb 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.73 | 10.57% | 127 |