AIXTRON SE (AIIXY)
OTCMKTS · Delayed Price · Currency is USD
89.15
-1.85 (-2.03%)
At close: Jul 17, 2026
AIIXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 86.58 | 89.15 | 86.58 | 89.15 | 89.15 | -2.03% | 491 |
| Jul 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | 273 |
| Jul 15, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.90% | 108 |
| Jul 10, 2026 | 102.00 | 102.00 | 99.90 | 99.90 | 99.90 | -0.50% | 375 |
| Jul 7, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -11.78% | 212 |
| Jul 6, 2026 | 108.53 | 113.80 | 108.08 | 113.80 | 113.80 | 6.43% | 1,943 |
| Jul 2, 2026 | 110.70 | 110.70 | 106.92 | 106.92 | 106.92 | -11.64% | 206 |
| Jun 30, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 5.91% | 674 |
| Jun 26, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -3.83% | 373 |
| Jun 25, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -12.00% | 249 |
| Jun 18, 2026 | 136.60 | 136.60 | 135.00 | 135.00 | 135.00 | -0.74% | 651 |
| Jun 16, 2026 | 132.31 | 136.00 | 132.31 | 136.00 | 136.00 | 0.33% | 256 |
| Jun 15, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 6.49% | 307 |
| Jun 12, 2026 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | 1.02% | 1,053 |
| Jun 11, 2026 | 124.10 | 126.00 | 124.10 | 126.00 | 126.00 | 3.62% | 323 |
| Jun 10, 2026 | 124.50 | 127.88 | 121.60 | 121.60 | 121.60 | -3.49% | 809 |
| Jun 9, 2026 | 132.37 | 134.40 | 125.84 | 126.00 | 126.00 | -1.67% | 3,126 |
| Jun 8, 2026 | 133.40 | 133.40 | 128.14 | 128.14 | 128.14 | 4.39% | 469 |
| Jun 5, 2026 | 126.06 | 126.06 | 122.75 | 122.75 | 122.75 | -10.99% | 1,471 |
| Jun 4, 2026 | 134.66 | 137.90 | 133.00 | 137.90 | 137.90 | -1.99% | 1,573 |
| Jun 3, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 5.00% | 441 |
| 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 |