AIXTRON SE (AIIXY)
OTCMKTS · Delayed Price · Currency is USD
106.40
-5.45 (-4.87%)
At close: May 12, 2026
AIIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -4.87% | 390 |
| May 11, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -4.86% | 824 |
| May 8, 2026 | 117.00 | 117.56 | 116.40 | 117.56 | 117.56 | -1.16% | 1,898 |
| May 7, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | 5.25% | 223 |
| May 4, 2026 | 114.30 | 119.00 | 113.00 | 113.00 | 113.00 | 2.53% | 1,413 |
| Apr 30, 2026 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | 7.65% | 225 |
| Apr 28, 2026 | 103.50 | 103.50 | 101.67 | 102.38 | 102.38 | -7.35% | 461 |
| Apr 24, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 2.11% | 245 |
| Apr 22, 2026 | 109.00 | 109.00 | 108.22 | 108.22 | 108.22 | 2.64% | 744 |
| Apr 21, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 2.16% | 163 |
| Apr 20, 2026 | 103.43 | 103.43 | 103.20 | 103.20 | 103.20 | 9.38% | 505 |
| Apr 15, 2026 | 97.35 | 97.35 | 94.35 | 94.35 | 94.35 | 12.32% | 474 |
| Apr 14, 2026 | 82.35 | 85.64 | 82.35 | 84.00 | 84.00 | -5.02% | 705 |
| Apr 10, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 15.52% | 434 |
| Apr 7, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -4.71% | 1,897 |
| Apr 6, 2026 | 78.47 | 80.34 | 78.47 | 80.34 | 80.34 | 3.21% | 651 |
| Apr 1, 2026 | 77.35 | 77.84 | 77.35 | 77.84 | 77.84 | -1.61% | 310 |
| Mar 31, 2026 | 76.00 | 79.11 | 76.00 | 79.11 | 79.11 | 6.26% | 2,083 |
| Mar 30, 2026 | 75.59 | 77.26 | 74.45 | 74.45 | 74.45 | -14.26% | 610 |
| Mar 25, 2026 | 83.00 | 86.83 | 83.00 | 86.83 | 86.83 | 10.75% | 1,482 |
| Mar 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.50% | 159 |
| Mar 23, 2026 | 79.20 | 81.85 | 79.20 | 80.41 | 80.41 | 6.43% | 1,009 |
| Mar 20, 2026 | 76.10 | 76.10 | 75.55 | 75.55 | 75.55 | -1.18% | 411 |
| Mar 19, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -3.29% | 184 |
| Mar 17, 2026 | 75.50 | 79.05 | 75.50 | 79.05 | 79.05 | 4.77% | 540 |
| Mar 16, 2026 | 77.25 | 77.25 | 75.45 | 75.45 | 75.45 | 2.31% | 999 |
| Mar 13, 2026 | 74.00 | 74.31 | 73.75 | 73.75 | 73.75 | -0.34% | 1,306 |
| Mar 12, 2026 | 77.60 | 77.60 | 73.99 | 74.00 | 74.00 | -2.54% | 1,573 |
| Mar 11, 2026 | 77.75 | 78.20 | 75.93 | 75.93 | 75.93 | 2.60% | 2,433 |
| Mar 10, 2026 | 72.45 | 74.01 | 72.45 | 74.01 | 74.01 | 9.56% | 365 |
| Mar 5, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.75% | 129 |
| Mar 3, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.96% | 483 |
| Mar 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 5.78% | 148 |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 10.34% | 587 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.68% | 105 |
| Feb 25, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.07% | 551 |
| Feb 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10.04% | 260 |
| Feb 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 10.57% | 127 |
| 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 |