AIXTRON SE (AIIXY)
OTCMKTS · Delayed Price · Currency is USD
71.00
+7.00 (10.94%)
At close: Nov 9, 2026
AIIXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 10.94% | 100 |
| Nov 5, 2026 | 65.25 | 65.25 | 64.00 | 64.00 | 64.00 | -9.05% | 880 |
| Oct 30, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 4.27% | 100 |
| Oct 28, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 2.30% | 200 |
| Oct 27, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.25% | 100 |
| Oct 26, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.49% | 2,271 |
| Oct 22, 2026 | 67.56 | 67.56 | 64.20 | 64.20 | 64.20 | -11.14% | 872 |
| Oct 20, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -1.03% | 270 |
| Oct 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.61% | 280 |
| Oct 15, 2026 | 74.95 | 74.96 | 67.44 | 74.96 | 74.96 | -2.98% | 1,602 |
| Oct 14, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -6.01% | 229 |
| Oct 8, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -6.81% | 358 |
| Oct 2, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 8.90% | 200 |
| Sep 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 150 |
| Sep 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.76% | 248 |
| Sep 23, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 4.51% | 220 |
| Sep 18, 2026 | 78.18 | 78.18 | 78.10 | 78.10 | 78.10 | 4.17% | 432 |
| Sep 14, 2026 | 74.96 | 74.97 | 74.95 | 74.97 | 74.97 | -11.80% | 440 |
| Sep 10, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 2.41% | 250 |
| Sep 4, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.98% | 2,019 |
| Aug 20, 2026 | 87.10 | 87.10 | 84.68 | 84.68 | 84.68 | 0.14% | 407 |
| Aug 19, 2026 | 87.05 | 87.05 | 84.56 | 84.56 | 84.56 | -15.63% | 355 |
| Aug 17, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | -1.07% | 129 |
| Aug 12, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 4.19% | 184 |
| Aug 11, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 3.81% | 118 |
| Aug 10, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 3.24% | 1,245 |
| Aug 5, 2026 | 90.00 | 91.08 | 90.00 | 90.72 | 90.72 | 6.73% | 975 |
| Aug 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.67% | 118 |
| Jul 31, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 10.70% | 105 |
| Jul 29, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -3.54% | 155 |
| Jul 28, 2026 | 79.81 | 79.81 | 78.30 | 78.30 | 78.29 | -10.53% | 388 |
| Jul 27, 2026 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -5.39% | 125 |
| Jul 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 3.76% | 1,200 |
| 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 |