Skip to main content
logo
AIXTRON SE (VIE:AIXT)
Austria flag Austria · Delayed Price · Currency is EUR
18.35
+0.43 (2.40%)
Last updated: Dec 5, 2025, 9:05 AM CET

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3518.3518.3518.35-2.40%-
Dec 4, 202517.6617.9217.3717.9217.922.84%400
Dec 3, 202517.5917.9017.4317.4317.431.66%-
Dec 2, 202517.4617.4616.9717.1417.14-1.66%-
Dec 1, 202517.7117.7117.3017.4317.43-2.98%-
Nov 28, 202518.0618.0617.9217.9717.97-0.22%-
Nov 27, 202517.9218.1017.9218.0118.011.72%-
Nov 26, 202517.7717.7717.4417.7017.703.18%-
Nov 25, 202517.4317.4317.1517.1617.16-0.72%-
Nov 24, 202516.9817.2816.9817.2817.286.14%-
Nov 21, 202516.8916.8916.1716.2816.28-6.65%-
Nov 20, 202517.6117.6517.4117.4417.44-1.27%-
Nov 19, 202517.0717.6717.0717.6717.672.97%1,000
Nov 18, 202516.9417.2916.9417.1617.16-0.46%-
Nov 17, 202518.0618.0617.1717.2417.24-3.09%600
Nov 14, 202517.4617.7917.3817.7917.790.40%-
Nov 13, 202519.4919.4917.7217.7217.72-8.66%-
Nov 12, 202519.3219.9019.3219.4019.4011.18%-
Nov 11, 202517.6217.6717.2317.4517.45-0.68%-
Nov 10, 202516.9317.6516.9317.5717.575.91%1,227
Nov 7, 202517.4017.4016.5916.5916.59-5.85%500
Nov 6, 202517.3818.6317.3817.6217.623.98%3,140
Nov 5, 202516.5216.9416.5216.9416.947.62%-
Nov 4, 202515.6915.7515.5815.7415.74-1.93%300
Nov 3, 202513.7916.0513.7516.0516.0515.05%400
Oct 31, 202513.4313.9513.4313.9513.954.10%-
Oct 30, 202513.5813.5813.2513.4013.404.61%-
Oct 29, 202513.0313.0812.8112.8112.81-1.16%-
Oct 28, 202513.2213.2312.9512.9612.96-2.99%-
Oct 27, 202513.5513.5513.2813.3613.360.07%400
Oct 24, 202513.3113.3513.2513.3513.354.17%-
Oct 23, 202513.0213.0212.8212.8212.82-1.42%-
Oct 22, 202513.2713.2713.0013.0013.00-3.88%-
Oct 21, 202513.2413.5313.2413.5313.536.04%-
Oct 20, 202513.0713.0712.6112.7612.76-1.70%-
Oct 17, 202513.1413.1412.7112.9812.98-2.77%2,209
Oct 16, 202513.2813.3913.2413.3513.350.57%-
Oct 15, 202513.4813.4813.2013.2713.271.18%-
Oct 14, 202513.4013.4213.1213.1213.12-2.64%-
Oct 13, 202513.1913.4713.1913.4713.472.59%-
Oct 10, 202513.6513.6513.1313.1313.13-6.85%-
Oct 9, 202513.9414.3313.9414.1014.102.36%-
Oct 8, 202513.7513.8013.7513.7713.77-8.23%-
Oct 7, 202515.0215.0214.9315.0115.010.17%500
Oct 6, 202515.0215.0214.6414.9814.980.60%-
Oct 3, 202514.8114.8914.6114.8914.890.44%-
Oct 2, 202514.8914.9314.8314.8314.832.95%-
Oct 1, 202514.7014.7014.4014.4014.40-3.65%-
Sep 30, 202514.8814.9514.8814.9514.95-0.40%-
Sep 29, 202515.3915.3914.9615.0115.01-0.86%-