AIXTRON SE (AIXXF)
OTCMKTS · Delayed Price · Currency is USD
40.07
+0.08 (0.20%)
Sep 25, 2026, 1:56 PM EST
AIXXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 39.75 | 40.42 | 39.75 | 39.99 | 39.99 | -2.46% | 3,642 |
| Sep 23, 2026 | 40.42 | 41.00 | 40.42 | 41.00 | 41.00 | -2.38% | 1,597 |
| Sep 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.06% | 1,482 |
| Sep 21, 2026 | 41.50 | 42.10 | 41.50 | 41.98 | 41.98 | 4.29% | 4,321 |
| Sep 18, 2026 | 40.10 | 40.25 | 39.05 | 40.25 | 40.25 | 0.63% | 760 |
| Sep 17, 2026 | 39.65 | 40.89 | 38.31 | 40.00 | 40.00 | 0.88% | 8,336 |
| Sep 16, 2026 | 38.11 | 40.25 | 38.11 | 39.65 | 39.65 | 4.04% | 1,357 |
| Sep 15, 2026 | 38.00 | 38.24 | 37.23 | 38.11 | 38.11 | -1.77% | 12,240 |
| Sep 14, 2026 | 39.53 | 39.56 | 38.00 | 38.80 | 38.80 | -10.70% | 19,058 |
| Sep 11, 2026 | 43.00 | 43.45 | 43.00 | 43.45 | 43.45 | 2.00% | 1,002 |
| Sep 10, 2026 | 42.25 | 42.64 | 42.25 | 42.60 | 42.60 | 2.06% | 524 |
| Sep 9, 2026 | 42.50 | 43.00 | 41.73 | 41.74 | 41.74 | -2.23% | 3,185 |
| Sep 8, 2026 | 43.80 | 44.35 | 42.69 | 42.69 | 42.69 | 1.04% | 1,442 |
| Sep 4, 2026 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 3.05% | 616 |
| Sep 3, 2026 | 41.11 | 41.11 | 40.27 | 41.00 | 41.00 | -0.02% | 13,481 |
| Sep 2, 2026 | 41.50 | 41.50 | 40.06 | 41.01 | 41.01 | -0.44% | 802 |
| Sep 1, 2026 | 40.90 | 41.19 | 40.78 | 41.19 | 41.19 | -3.51% | 3,375 |
| Aug 31, 2026 | 41.99 | 42.84 | 40.67 | 42.69 | 42.69 | -0.27% | 3,090 |
| Aug 28, 2026 | 42.77 | 43.61 | 42.77 | 42.80 | 42.80 | -0.47% | 4,012 |
| Aug 27, 2026 | 43.93 | 43.93 | 42.81 | 43.00 | 43.00 | 0.43% | 1,189 |
| Aug 26, 2026 | 42.16 | 43.00 | 41.30 | 42.81 | 42.81 | -1.02% | 5,505 |
| Aug 25, 2026 | 43.25 | 43.70 | 43.25 | 43.25 | 43.25 | 0.37% | 2,552 |
| Aug 24, 2026 | 43.67 | 43.73 | 42.50 | 43.10 | 43.10 | -1.70% | 1,542 |
| Aug 21, 2026 | 42.68 | 44.28 | 42.68 | 43.84 | 43.84 | -0.63% | 7,556 |
| Aug 20, 2026 | 44.00 | 45.25 | 42.46 | 44.12 | 44.12 | -2.82% | 12,798 |
| Aug 19, 2026 | 44.77 | 45.40 | 43.60 | 45.40 | 45.40 | 0.99% | 5,114 |
| Aug 18, 2026 | 46.68 | 46.68 | 44.50 | 44.95 | 44.95 | -7.78% | 24,558 |
| Aug 17, 2026 | 49.26 | 49.35 | 48.60 | 48.75 | 48.75 | 0.55% | 10,297 |
| Aug 14, 2026 | 49.18 | 49.18 | 48.48 | 48.48 | 48.48 | 1.08% | 480 |
| Aug 13, 2026 | 47.85 | 48.99 | 47.52 | 47.96 | 47.96 | -3.51% | 7,563 |
| Aug 12, 2026 | 50.93 | 50.93 | 49.71 | 49.71 | 49.71 | 4.09% | 1,183 |
| Aug 11, 2026 | 48.33 | 48.60 | 47.75 | 47.75 | 47.75 | 1.94% | 5,157 |
| Aug 10, 2026 | 47.63 | 48.00 | 46.75 | 46.84 | 46.84 | 0.20% | 1,446 |
| Aug 7, 2026 | 47.15 | 47.15 | 46.29 | 46.75 | 46.75 | 3.89% | 3,367 |
| Aug 6, 2026 | 44.35 | 45.23 | 44.31 | 45.00 | 45.00 | 2.18% | 4,123 |
| Aug 5, 2026 | 42.91 | 45.24 | 42.91 | 44.04 | 44.04 | -2.67% | 11,205 |
| Aug 4, 2026 | 45.20 | 45.26 | 43.75 | 45.25 | 45.25 | 5.90% | 16,181 |
| Aug 3, 2026 | 40.66 | 43.95 | 40.66 | 42.73 | 42.73 | 0.56% | 9,032 |
| Jul 31, 2026 | 45.14 | 45.14 | 40.66 | 42.49 | 42.49 | 3.27% | 4,483 |
| Jul 30, 2026 | 38.15 | 41.99 | 38.15 | 41.15 | 41.15 | 7.29% | 6,388 |
| Jul 29, 2026 | 38.99 | 40.26 | 37.50 | 38.35 | 38.35 | -6.58% | 5,813 |
| Jul 28, 2026 | 38.40 | 41.53 | 38.40 | 41.05 | 41.05 | -5.68% | 8,008 |
| Jul 27, 2026 | 45.50 | 45.90 | 43.12 | 43.52 | 43.52 | -4.79% | 4,217 |
| Jul 24, 2026 | 45.95 | 45.95 | 45.40 | 45.71 | 45.71 | 0.38% | 1,447 |
| Jul 23, 2026 | 45.66 | 45.66 | 45.54 | 45.54 | 45.54 | -3.97% | 3,528 |
| Jul 22, 2026 | 48.72 | 48.72 | 47.42 | 47.42 | 47.42 | -1.21% | 1,947 |
| Jul 21, 2026 | 47.09 | 48.57 | 46.90 | 48.00 | 48.00 | 6.43% | 1,102 |
| Jul 20, 2026 | 46.78 | 46.78 | 44.64 | 45.10 | 45.10 | 1.35% | 5,173 |
| Jul 17, 2026 | 44.00 | 44.50 | 42.50 | 44.50 | 44.50 | -1.11% | 5,234 |
| Jul 16, 2026 | 45.87 | 46.37 | 44.95 | 45.00 | 45.00 | -8.81% | 15,873 |