AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	20.65	21.01	19.99	20.45	20.45	-0.72%	12,660
Dec 22, 2025	20.09	20.60	20.09	20.60	20.60	3.26%	600
Dec 19, 2025	19.15	20.29	19.15	19.95	19.95	2.57%	16,497
Dec 18, 2025	19.45	19.45	19.45	19.45	19.45	0.83%	2,742
Dec 17, 2025	19.29	19.29	19.29	19.29	19.29	-3.79%	100
Dec 15, 2025	20.00	20.05	20.00	20.05	20.05	2.04%	2,900
Dec 12, 2025	20.67	20.67	19.65	19.65	19.65	-5.16%	19,100
Dec 11, 2025	21.00	21.00	20.72	20.72	20.72	2.55%	500
Dec 9, 2025	20.20	20.37	20.05	20.20	20.20	-4.92%	10,771
Dec 5, 2025	21.25	21.25	21.25	21.25	21.25	0.62%	527
Dec 4, 2025	21.44	21.44	20.65	21.12	21.12	1.59%	11,383
Dec 3, 2025	20.56	20.82	20.56	20.79	20.79	2.67%	4,391
Dec 2, 2025	20.09	20.25	20.09	20.25	20.25	-0.12%	12,694
Dec 1, 2025	20.28	20.28	20.28	20.28	20.28	-4.59%	750
Nov 28, 2025	20.50	21.25	20.50	21.25	21.25	3.99%	7,417
Nov 26, 2025	20.48	20.48	20.43	20.44	20.44	-0.32%	3,350
Nov 25, 2025	20.00	20.71	20.00	20.50	20.50	2.50%	2,127
Nov 24, 2025	20.11	20.46	19.74	20.00	20.00	6.86%	3,200
Nov 21, 2025	18.05	18.72	18.05	18.72	18.72	-5.90%	649
Nov 20, 2025	20.80	20.86	19.89	19.89	19.89	-0.85%	4,112
Nov 17, 2025	20.11	20.50	19.59	20.06	20.06	-2.15%	13,508
Nov 14, 2025	20.46	20.57	20.15	20.50	20.50	-3.14%	21,800
Nov 13, 2025	21.90	21.90	20.49	21.17	21.17	-3.84%	7,077
Nov 12, 2025	22.43	23.09	21.97	22.01	22.01	10.05%	11,584
Nov 11, 2025	20.75	20.75	19.83	20.00	20.00	-4.08%	5,200
Nov 10, 2025	20.64	20.85	20.15	20.85	20.85	4.04%	541
Nov 7, 2025	19.39	20.04	19.20	20.04	20.04	-4.53%	2,952
Nov 6, 2025	21.75	21.75	20.10	20.99	20.99	3.96%	3,706
Nov 5, 2025	18.78	20.19	18.78	20.19	20.19	12.10%	10,537
Nov 4, 2025	17.60	18.45	17.60	18.01	18.01	-2.75%	12,815
Nov 3, 2025	17.75	18.77	17.51	18.52	18.52	15.75%	36,741
Oct 31, 2025	16.00	16.00	16.00	16.00	16.00	2.89%	2,900
Oct 30, 2025	15.54	15.55	15.50	15.55	15.55	2.67%	300
Oct 29, 2025	15.06	15.15	15.06	15.15	15.15	-2.60%	5,659
Oct 28, 2025	15.55	15.55	15.55	15.55	15.55	1.83%	1,319
Oct 27, 2025	15.65	15.66	15.07	15.27	15.27	-1.42%	12,839
Oct 23, 2025	15.36	15.49	15.36	15.49	15.49	3.61%	1,303
Oct 22, 2025	15.70	15.70	14.95	14.95	14.95	-4.47%	25,395
Oct 21, 2025	15.65	15.65	15.65	15.65	15.65	-0.03%	8,020
Oct 16, 2025	16.00	16.00	15.66	15.66	15.66	-2.16%	400
Oct 15, 2025	16.00	16.00	16.00	16.00	16.00	4.44%	205
Oct 14, 2025	15.29	15.32	15.29	15.32	15.32	0.39%	5,672
Oct 10, 2025	15.26	15.26	14.98	15.26	15.26	-7.03%	27,195
Oct 9, 2025	16.41	16.41	16.41	16.41	16.41	2.01%	376
Oct 8, 2025	16.06	16.12	15.91	16.09	16.09	-4.11%	36,626
Oct 7, 2025	17.31	17.37	16.78	16.78	16.78	-3.70%	25,400
Oct 6, 2025	17.59	17.59	17.43	17.43	17.43	-0.31%	10,826
Oct 3, 2025	17.43	17.48	17.43	17.48	17.48	1.86%	350
Oct 1, 2025	17.12	17.16	17.12	17.16	17.16	-1.72%	6,500
Sep 29, 2025	17.71	17.72	17.46	17.46	17.46	0.34%	11,720