AIXTRON SE (AIXXF)
OTCMKTS · Delayed Price · Currency is USD
15.49
+0.54 (3.61%)
Oct 23, 2025, 9:33 AM EDT
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.36 | 15.49 | 15.36 | 15.49 | - | 3.61% | 1,000 |
| 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 20, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 35 |
| Oct 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 70 |
| 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 13, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 7,930 |
| 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 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 1, 2025 | 17.12 | 17.16 | 17.12 | 17.16 | 17.16 | -1.72% | 6,500 |
| Sep 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | 35 |
| Sep 29, 2025 | 17.71 | 17.72 | 17.46 | 17.46 | 17.46 | 0.34% | 11,720 |
| Sep 26, 2025 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | -5.46% | 238 |
| Sep 25, 2025 | 18.82 | 18.82 | 18.41 | 18.41 | 18.41 | -1.31% | 5,747 |
| Sep 24, 2025 | 18.50 | 18.65 | 18.24 | 18.65 | 18.65 | 2.47% | 4,755 |
| Sep 23, 2025 | 18.24 | 18.24 | 17.92 | 18.20 | 18.20 | 5.69% | 2,805 |
| Sep 22, 2025 | 16.79 | 17.31 | 16.74 | 17.22 | 17.22 | 6.56% | 7,563 |
| Sep 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 10.68% | 5,584 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 49 |
| Sep 17, 2025 | 15.00 | 15.20 | 14.60 | 14.60 | 14.60 | -2.67% | 4,920 |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.06% | 300 |
| 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 |