AIXTRON SE (AIXXF)
OTCMKTS · Delayed Price · Currency is USD
25.50
-1.60 (-5.90%)
Feb 11, 2026, 10:53 AM EST
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.50 | 26.58 | 25.46 | 25.50 | 25.50 | -5.90% | 2,773 |
| Feb 10, 2026 | 26.49 | 27.82 | 26.49 | 27.10 | 27.10 | 8.36% | 16,000 |
| Feb 9, 2026 | 24.66 | 25.50 | 24.55 | 25.01 | 25.01 | 3.82% | 2,062 |
| Feb 6, 2026 | 23.45 | 24.49 | 23.45 | 24.09 | 24.09 | 0.37% | 18,644 |
| Feb 5, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 1.52% | 1,648 |
| Feb 4, 2026 | 24.95 | 25.00 | 23.33 | 23.64 | 23.64 | 1.46% | 37,809 |
| Feb 3, 2026 | 23.75 | 23.84 | 22.91 | 23.30 | 23.30 | -1.06% | 7,692 |
| Feb 2, 2026 | 23.65 | 23.70 | 23.00 | 23.55 | 23.55 | 2.66% | 6,184 |
| Jan 30, 2026 | 23.60 | 23.82 | 22.94 | 22.94 | 22.94 | -0.81% | 2,025 |
| Jan 29, 2026 | 24.26 | 24.26 | 23.11 | 23.13 | 23.13 | -4.67% | 3,564 |
| Jan 28, 2026 | 23.69 | 24.75 | 23.69 | 24.26 | 24.26 | -4.77% | 2,362 |
| Jan 27, 2026 | 24.99 | 25.74 | 24.99 | 25.48 | 25.47 | 3.47% | 5,029 |
| Jan 26, 2026 | 25.00 | 25.36 | 24.43 | 24.62 | 24.62 | -2.50% | 4,732 |
| Jan 23, 2026 | 24.48 | 25.25 | 24.48 | 25.25 | 25.25 | 2.64% | 2,432 |
| Jan 22, 2026 | 24.80 | 24.80 | 24.32 | 24.60 | 24.60 | -0.06% | 5,953 |
| Jan 21, 2026 | 23.40 | 24.99 | 23.40 | 24.62 | 24.62 | 9.65% | 10,733 |
| Jan 20, 2026 | 21.76 | 22.99 | 21.76 | 22.45 | 22.45 | -2.86% | 10,812 |
| Jan 16, 2026 | 23.17 | 23.17 | 23.00 | 23.11 | 23.11 | -0.36% | 6,020 |
| Jan 15, 2026 | 23.42 | 23.51 | 23.00 | 23.19 | 23.19 | -0.80% | 11,281 |
| Jan 14, 2026 | 23.42 | 23.42 | 22.01 | 23.38 | 23.38 | 0.78% | 9,625 |
| Jan 13, 2026 | 24.24 | 24.24 | 23.08 | 23.20 | 23.20 | -3.41% | 44,540 |
| Jan 12, 2026 | 23.73 | 24.45 | 23.67 | 24.02 | 24.02 | -0.38% | 106,048 |
| Jan 9, 2026 | 23.75 | 24.11 | 23.60 | 24.11 | 24.11 | 2.60% | 562 |
| Jan 8, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | -3.49% | 1,340 |
| Jan 7, 2026 | 24.59 | 24.59 | 24.35 | 24.35 | 24.35 | -1.00% | 1,690 |
| Jan 6, 2026 | 24.95 | 24.95 | 24.52 | 24.60 | 24.60 | 2.97% | 900 |
| Jan 5, 2026 | 23.95 | 24.40 | 23.50 | 23.89 | 23.89 | 6.09% | 3,374 |
| Jan 2, 2026 | 23.05 | 23.05 | 22.52 | 22.52 | 22.52 | 10.21% | 845 |
| Dec 31, 2025 | 19.92 | 20.43 | 19.92 | 20.43 | 20.43 | -4.08% | 200 |
| Dec 30, 2025 | 20.67 | 21.30 | 20.48 | 21.30 | 21.30 | 4.44% | 1,330 |
| Dec 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.51% | 750 |
| Dec 26, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | -0.49% | 200 |
| Dec 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.72% | 880 |
| 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 |