AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	32.47	32.88	32.47	32.88	-	-1.91%	-
Mar 16, 2026	33.15	33.93	33.01	33.52	33.52	3.46%	1,227
Mar 13, 2026	31.92	32.51	31.92	32.40	32.40	0.97%	1,278
Mar 12, 2026	33.57	33.57	32.09	32.09	32.09	-2.67%	2,445
Mar 11, 2026	31.61	33.55	31.40	32.97	32.97	4.70%	-
Mar 10, 2026	29.64	31.49	29.64	31.49	31.49	8.40%	-
Mar 9, 2026	27.99	29.05	27.99	29.05	29.05	0.73%	2
Mar 6, 2026	29.94	29.97	28.28	28.84	28.84	-2.83%	1,764
Mar 5, 2026	30.80	31.09	29.68	29.68	29.68	-2.27%	1,332
Mar 4, 2026	29.64	30.97	29.64	30.37	30.37	6.04%	-
Mar 3, 2026	28.97	29.33	28.38	28.64	28.64	-2.75%	-
Mar 2, 2026	27.24	29.45	26.82	29.45	29.45	5.82%	2,448
Feb 27, 2026	26.45	27.83	26.45	27.83	27.83	12.99%	2,354
Feb 26, 2026	22.42	25.74	22.42	24.63	24.63	0.90%	3,604
Feb 25, 2026	23.97	24.41	23.97	24.41	24.41	0.62%	110
Feb 24, 2026	23.29	24.26	23.29	24.26	24.26	5.94%	441
Feb 23, 2026	22.93	23.17	22.55	22.90	22.90	-0.52%	-
Feb 20, 2026	23.41	23.41	22.74	23.02	23.02	-1.67%	-
Feb 19, 2026	23.37	23.41	23.22	23.41	23.41	-0.17%	220
Feb 18, 2026	23.11	23.45	23.11	23.45	23.45	0.21%	-
Feb 17, 2026	23.07	23.40	22.88	23.40	23.40	1.56%	-
Feb 16, 2026	22.52	23.04	22.52	23.04	23.04	1.50%	441
Feb 13, 2026	22.48	22.70	22.17	22.70	22.70	6.03%	-
Feb 12, 2026	22.18	22.61	21.41	21.41	21.41	-3.47%	-
Feb 11, 2026	22.30	22.30	22.03	22.18	22.18	-1.38%	-
Feb 10, 2026	22.15	23.03	21.61	22.49	22.49	6.94%	83
Feb 9, 2026	20.57	21.13	20.57	21.03	21.03	3.19%	15
Feb 6, 2026	20.00	20.53	20.00	20.38	20.38	0.74%	-
Feb 5, 2026	20.30	20.62	20.19	20.23	20.23	1.20%	-
Feb 4, 2026	20.73	20.73	19.99	19.99	19.99	1.19%	-
Feb 3, 2026	19.83	20.04	19.74	19.76	19.76	0.51%	-
Feb 2, 2026	18.96	19.66	18.96	19.66	19.66	1.39%	441
Jan 30, 2026	19.56	19.87	19.39	19.39	19.39	-0.21%	-
Jan 29, 2026	19.90	19.90	19.43	19.43	19.43	-3.07%	441
Jan 28, 2026	21.65	21.65	20.04	20.04	20.04	-4.93%	-
Jan 27, 2026	20.94	21.08	20.92	21.08	21.08	0.38%	-
Jan 26, 2026	20.93	21.00	20.48	21.00	21.00	-0.85%	-
Jan 23, 2026	20.83	21.18	20.66	21.18	21.18	0.95%	-
Jan 22, 2026	21.23	21.28	20.98	20.98	20.98	-1.27%	-
Jan 21, 2026	19.92	21.25	19.73	21.25	21.25	11.14%	459
Jan 20, 2026	19.04	19.12	18.96	19.12	19.12	-1.39%	-
Jan 19, 2026	19.45	19.49	19.21	19.39	19.39	-3.03%	-
Jan 16, 2026	19.95	20.00	19.58	20.00	20.00	-0.37%	-
Jan 15, 2026	19.47	20.14	19.47	20.07	20.07	4.31%	-
Jan 14, 2026	19.90	19.90	19.24	19.24	19.24	-3.85%	-
Jan 13, 2026	20.19	20.19	19.84	20.01	20.01	-0.45%	-
Jan 12, 2026	20.98	20.98	20.08	20.10	20.10	-1.66%	-
Jan 9, 2026	19.75	20.44	19.75	20.44	20.44	3.81%	-
Jan 8, 2026	20.20	20.20	19.69	19.69	19.69	-5.25%	-
Jan 7, 2026	21.51	21.57	20.78	20.78	20.78	-2.03%	40