AIXTRON SE (AIXXF)
OTCMKTS
· Delayed Price · Currency is USD
11.74
+0.29 (2.53%)
Apr 24, 2025, 4:00 PM EDT
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Apr 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Apr 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.53% | 154 |
| Apr 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 10 |
| Apr 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 113 |
| Apr 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Apr 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Apr 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | 100 |
| Apr 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Apr 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Apr 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Apr 9, 2025 | 9.93 | 11.48 | 9.87 | 11.48 | 11.48 | 5.71% | 105,973 |
| Apr 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 90 |
| Apr 7, 2025 | 10.20 | 10.86 | 10.20 | 10.86 | 10.86 | 16.40% | 454 |
| Apr 4, 2025 | 10.38 | 10.38 | 9.31 | 9.33 | 9.33 | -14.01% | 20,630 |
| Apr 3, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | -5.82% | 1,200 |
| Apr 2, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 75 |
| Apr 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Mar 31, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -7.84% | 104 |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 10 |
| Mar 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 71 |
| Mar 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.23% | 251 |
| Mar 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 15 |
| Mar 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 4 |
| Mar 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 91 |
| Mar 20, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Mar 19, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Mar 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.54% | 701 |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 300 |
| Mar 14, 2025 | 12.60 | 12.75 | 12.50 | 12.50 | 12.50 | -4.02% | 2,611 |
| Mar 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Mar 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Mar 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -9.76% | 2,400 |
| Mar 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 46 |
| Mar 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Mar 6, 2025 | 14.10 | 14.43 | 14.10 | 14.43 | 14.43 | 9.50% | 575 |
| Mar 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 7.59% | 300 |
| Mar 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Mar 3, 2025 | 12.42 | 12.42 | 12.25 | 12.25 | 12.25 | -4.67% | 1,103 |
| Feb 28, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 8.26% | 150 |
| Feb 27, 2025 | 12.78 | 13.64 | 11.87 | 11.87 | 11.87 | -22.06% | 2,724 |
| Feb 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 10 |
| Feb 25, 2025 | 14.71 | 15.23 | 14.71 | 15.23 | 15.23 | 3.57% | 1,619 |
| Feb 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.72% | 130 |
| Feb 21, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.85% | 259 |
| Feb 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 13 |
| Feb 19, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% | 100 |
| Feb 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.14% | 209 |
| Feb 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.63% | 340 |
| Feb 13, 2025 | 14.01 | 14.41 | 14.01 | 14.28 | 14.28 | 8.26% | 10,110 |