AIXTRON SE (AIXXF)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.72 (5.07%)
Sep 16, 2025, 1:55 PM EDT
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 40 |
| Sep 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 116 |
| Sep 11, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Sep 10, 2025 | 14.70 | 14.70 | 14.14 | 14.28 | 14.28 | -3.73% | 2,825 |
| Sep 9, 2025 | 15.01 | 15.01 | 14.83 | 14.83 | 14.83 | 6.69% | 7,012 |
| Sep 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.04% | 300 |
| Sep 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 3 |
| Sep 3, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Sep 2, 2025 | 14.01 | 14.06 | 13.91 | 13.91 | 13.91 | -3.84% | 1,100 |
| Aug 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -5.15% | 565 |
| Aug 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.23% | 150 |
| Aug 27, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.49% | 2,015 |
| Aug 26, 2025 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | 3.65% | 2,600 |
| Aug 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | 50 |
| Aug 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.62% | 100 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 19, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 0.72% | 430 |
| Aug 18, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.56% | 650 |
| Aug 15, 2025 | 15.66 | 15.75 | 15.16 | 15.43 | 15.43 | -1.28% | 4,780 |
| Aug 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - | 51 |
| Aug 13, 2025 | 16.03 | 16.03 | 15.63 | 15.63 | 15.63 | 3.24% | 400 |
| Aug 12, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | - |
| Aug 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 50 |
| Aug 8, 2025 | 15.11 | 15.14 | 15.11 | 15.14 | 15.14 | -9.88% | 270 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 28 |
| Jul 31, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.36% | 1,145 |
| Jul 30, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -5.81% | 19,525 |
| Jul 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 99 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Jul 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 158 |
| Jul 23, 2025 | 17.96 | 17.96 | 17.90 | 17.90 | 17.90 | -6.77% | 600 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |
| Jul 21, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -1.34% | 1,273 |
| Jul 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.35% | 150 |
| Jul 17, 2025 | 18.61 | 19.20 | 18.61 | 19.20 | 19.20 | 4.32% | 525 |
| Jul 16, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | - |
| Jul 15, 2025 | 18.69 | 18.69 | 18.41 | 18.41 | 18.41 | -4.24% | 1,490 |
| Jul 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 1 |
| Jul 11, 2025 | 19.00 | 19.22 | 18.97 | 19.22 | 19.22 | 1.13% | 4,054 |
| Jul 10, 2025 | 18.43 | 19.40 | 18.43 | 19.01 | 19.01 | 1.14% | 5,362 |
| Jul 9, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 50 |
| Jul 8, 2025 | 18.57 | 18.79 | 18.57 | 18.79 | 18.79 | -0.84% | 500 |
| Jul 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |