AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.18	18.64	18.13	18.35	18.35	1.33%	526,281
Dec 4, 2025	17.50	18.11	17.27	18.11	18.11	4.11%	580,572
Dec 3, 2025	17.50	17.99	17.37	17.39	17.39	1.52%	581,054
Dec 2, 2025	17.45	17.55	16.87	17.13	17.13	-0.35%	468,603
Dec 1, 2025	17.75	17.88	17.19	17.19	17.19	-4.18%	550,123
Nov 28, 2025	18.04	18.14	17.84	17.94	17.94	-0.42%	389,557
Nov 27, 2025	17.75	18.24	17.75	18.02	18.02	1.52%	428,722
Nov 26, 2025	17.41	17.82	17.40	17.75	17.75	2.93%	519,666
Nov 25, 2025	17.39	17.61	16.84	17.24	17.24	-0.17%	456,136
Nov 24, 2025	16.75	17.42	16.74	17.27	17.27	5.82%	843,047
Nov 21, 2025	16.70	17.08	16.07	16.32	16.32	-6.21%	739,981
Nov 20, 2025	18.50	18.50	17.38	17.40	17.40	-1.14%	624,451
Nov 19, 2025	17.00	17.73	16.93	17.60	17.60	3.29%	817,472
Nov 18, 2025	16.79	17.32	16.66	17.04	17.04	-0.73%	678,735
Nov 17, 2025	18.00	18.36	17.14	17.17	17.17	-3.43%	593,359
Nov 14, 2025	17.73	17.83	17.27	17.78	17.78	0.23%	773,323
Nov 13, 2025	19.53	19.60	17.70	17.74	17.74	-8.58%	1,193,730
Nov 12, 2025	18.70	20.14	18.42	19.40	19.40	11.46%	2,919,566
Nov 11, 2025	17.40	17.98	17.18	17.41	17.41	-0.83%	585,047
Nov 10, 2025	16.99	17.78	16.80	17.55	17.55	6.36%	1,230,346
Nov 7, 2025	16.83	17.29	16.47	16.50	16.50	-5.93%	1,632,696
Nov 6, 2025	17.17	18.80	17.15	17.54	17.54	1.89%	2,720,251
Nov 5, 2025	16.22	17.39	16.21	17.22	17.22	9.61%	2,447,066
Nov 4, 2025	15.65	15.90	15.31	15.71	15.71	-2.12%	2,183,997
Nov 3, 2025	13.85	16.16	13.77	16.05	16.05	15.64%	3,520,799
Oct 31, 2025	13.43	13.99	13.37	13.88	13.88	3.51%	736,415
Oct 30, 2025	13.27	14.41	12.97	13.41	13.41	4.97%	2,266,766
Oct 29, 2025	12.98	13.20	12.77	12.77	12.77	-1.12%	768,089
Oct 28, 2025	13.24	13.28	12.88	12.92	12.92	-3.26%	574,662
Oct 27, 2025	13.45	13.55	13.24	13.35	13.35	0.38%	571,354
Oct 24, 2025	13.28	13.43	13.11	13.30	13.30	1.22%	430,528
Oct 23, 2025	13.00	13.14	12.70	13.14	13.14	0.84%	680,640
Oct 22, 2025	13.34	13.39	12.94	13.03	13.03	-3.98%	982,552
Oct 21, 2025	13.08	13.57	13.08	13.57	13.57	3.35%	898,581
Oct 20, 2025	12.99	13.16	12.55	13.13	13.13	1.00%	702,685
Oct 17, 2025	13.06	13.16	11.68	13.00	13.00	-2.77%	2,035,361
Oct 16, 2025	13.29	13.43	13.12	13.37	13.37	0.83%	330,582
Oct 15, 2025	13.35	13.40	13.10	13.26	13.26	1.53%	419,904
Oct 14, 2025	13.30	13.49	13.06	13.06	13.06	-3.08%	595,781
Oct 13, 2025	13.10	13.64	13.10	13.48	13.48	3.65%	791,251
Oct 10, 2025	13.81	13.82	12.94	13.00	13.00	-8.42%	1,363,898
Oct 9, 2025	13.85	14.42	13.83	14.20	14.20	2.90%	602,980
Oct 8, 2025	14.00	14.11	13.25	13.80	13.80	-5.12%	1,341,572
Oct 7, 2025	14.90	15.24	14.54	14.54	14.54	-2.48%	571,662
Oct 6, 2025	15.00	15.08	14.62	14.91	14.91	0.40%	371,991
Oct 3, 2025	14.90	14.95	14.50	14.85	14.85	-0.24%	469,343
Oct 2, 2025	14.55	15.13	14.54	14.89	14.89	3.37%	674,708
Oct 1, 2025	14.63	14.75	14.34	14.40	14.40	-2.37%	570,946
Sep 30, 2025	14.91	15.09	14.69	14.75	14.75	-1.54%	510,612
Sep 29, 2025	15.24	15.36	14.89	14.98	14.98	-0.73%	529,054