AIXTRON SE (AIIXY)
OTCMKTS
· Delayed Price · Currency is USD
31.97
0.00 (0.00%)
At close: Aug 12, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -4.71% | 120 |
| Aug 8, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.74% | 335 |
| Jul 31, 2025 | 35.12 | 35.12 | 33.80 | 33.80 | 33.80 | -5.06% | 287 |
| Jul 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 153 |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.85% | 101 |
| Jul 18, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 5.36% | 358 |
| Jul 8, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.86% | 157 |
| Jul 3, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 4.89% | 176 |
| Jul 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 200 |
| Jul 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.76% | 500 |
| Jun 24, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 3.11% | 155 |
| Jun 17, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 17.00% | 550 |
| May 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.57% | 501 |
| May 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 6.10% | 115 |
| May 19, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 12.73% | 200 |
| Apr 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 1.77% | 120 |
| Apr 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.60 | -0.02% | 120 |
| Apr 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.61 | 10.89% | 149 |
| Apr 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.29 | -2.97% | 1,278 |
| Mar 31, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.94 | -9.92% | 425 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.36 | -8.64% | 360 |
| Mar 19, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | 5.71% | 185 |
| Mar 10, 2025 | 26.32 | 26.32 | 25.41 | 25.41 | 25.22 | 0.63% | 900 |
| Mar 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 1.00% | 100 |
| Mar 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 1.75% | 300 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.57 | 24.57 | 24.39 | -12.25% | 237 |
| Feb 24, 2025 | 28.30 | 28.31 | 28.00 | 28.00 | 27.79 | -1.93% | 700 |