Skip to main content
logo
AIXTRON SE (VIE:AIXT)
Austria flag Austria · Delayed Price · Currency is EUR
19.66
+0.27 (1.39%)
At close: Feb 2, 2026

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202619.8320.0419.7419.7619.760.51%-
Feb 2, 202618.9619.6618.9619.6619.661.39%441
Jan 30, 202619.5619.8719.3919.3919.39-0.21%-
Jan 29, 202619.9019.9019.4319.4319.43-3.07%441
Jan 28, 202621.6521.6520.0420.0420.04-4.93%-
Jan 27, 202620.9421.0820.9221.0821.080.38%-
Jan 26, 202620.9321.0020.4821.0021.00-0.85%-
Jan 23, 202620.8321.1820.6621.1821.180.95%-
Jan 22, 202621.2321.2820.9820.9820.98-1.27%-
Jan 21, 202619.9221.2519.7321.2521.2511.14%459
Jan 20, 202619.0419.1218.9619.1219.12-1.39%-
Jan 19, 202619.4519.4919.2119.3919.39-3.03%-
Jan 16, 202619.9520.0019.5820.0020.00-0.37%-
Jan 15, 202619.4720.1419.4720.0720.074.31%-
Jan 14, 202619.9019.9019.2419.2419.24-3.85%-
Jan 13, 202620.1920.1919.8420.0120.01-0.45%-
Jan 12, 202620.9820.9820.0820.1020.10-1.66%-
Jan 9, 202619.7520.4419.7520.4420.443.81%-
Jan 8, 202620.2020.2019.6919.6919.69-5.25%-
Jan 7, 202621.5121.5720.7820.7820.78-2.03%40
Jan 6, 202620.8921.2120.5321.2121.213.87%-
Jan 5, 202620.4720.4720.2020.4220.424.99%-
Jan 2, 202617.4919.5717.4919.4519.4514.01%-
Dec 30, 202517.0117.1817.0117.0617.060.15%-
Dec 29, 202517.1217.2617.0417.0417.04-0.18%-
Dec 23, 202516.9617.0916.9317.0717.070.62%-
Dec 22, 202517.0417.2316.9616.9616.962.69%-
Dec 19, 202516.4916.5216.4716.5216.520.21%250
Dec 18, 202516.4116.6116.4116.4816.480.18%-
Dec 17, 202517.1917.1916.4516.4516.45-3.52%-
Dec 16, 202516.7217.2316.7217.0517.05-0.15%-
Dec 15, 202516.9617.0816.9317.0817.081.16%-
Dec 12, 202517.6417.6416.8816.8816.88-4.34%-
Dec 11, 202517.5717.7217.5717.6517.65-0.34%-
Dec 10, 202517.6117.8417.5317.7117.710.43%-
Dec 9, 202517.7417.7417.5317.6317.63-2.11%-
Dec 8, 202518.3618.3617.8318.0118.01-1.88%-
Dec 5, 202518.3518.4918.3518.3618.362.43%-
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