AIXTRON SE (BIT:1AIXA)
Italy
· Delayed Price · Currency is EUR 17.99
+0.58 (3.33%)
At close: Dec 4, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.45 | 18.45 | 18.42 | 18.37 | 18.37 | 2.08% | 190 |
| Dec 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3.33% | - |
| Dec 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.58% | - |
| Dec 2, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.27% | - |
| Dec 1, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.39% | - |
| Nov 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% | - |
| Nov 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.69% | - |
| Nov 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.45% | - |
| Nov 25, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.41% | - |
| Nov 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 6.53% | - |
| Nov 21, 2025 | 16.69 | 16.69 | 16.33 | 16.30 | 16.30 | -6.64% | 277 |
| Nov 20, 2025 | 18.14 | 18.22 | 18.14 | 17.46 | 17.46 | -1.16% | 1,000 |
| Nov 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 3.36% | - |
| Nov 18, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.70% | - |
| Nov 17, 2025 | 17.38 | 17.38 | 17.38 | 17.21 | 17.21 | -3.15% | 1 |
| Nov 14, 2025 | 17.47 | 17.82 | 17.47 | 17.77 | 17.77 | 0.25% | 4,780 |
| Nov 13, 2025 | 18.72 | 18.72 | 17.65 | 17.73 | 17.73 | -8.61% | 441 |
| Nov 12, 2025 | 18.73 | 19.96 | 18.73 | 19.40 | 19.40 | 11.05% | 1,717 |
| Nov 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.99% | - |
| Nov 10, 2025 | 17.20 | 17.20 | 17.20 | 17.64 | 17.64 | 6.11% | 500 |
| Nov 7, 2025 | 17.60 | 17.60 | 16.89 | 16.63 | 16.63 | -5.51% | 2,003 |
| Nov 6, 2025 | 17.39 | 18.40 | 17.39 | 17.60 | 17.60 | 2.36% | 1,552 |
| Nov 5, 2025 | 17.32 | 17.32 | 16.48 | 17.19 | 17.19 | 9.14% | 4,446 |
| Nov 4, 2025 | 15.55 | 15.55 | 15.55 | 15.75 | 15.75 | -2.02% | 19 |
| Nov 3, 2025 | 15.22 | 15.87 | 15.22 | 16.08 | 16.08 | 16.40% | 20,244 |
| Oct 31, 2025 | 13.67 | 13.71 | 13.67 | 13.81 | 13.81 | 3.06% | 1,805 |
| Oct 30, 2025 | 13.94 | 14.33 | 13.61 | 13.40 | 13.40 | 4.36% | 5,600 |
| Oct 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.12% | - |
| Oct 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.92% | - |
| Oct 27, 2025 | 13.49 | 13.49 | 13.49 | 13.38 | 13.38 | 0.38% | 100 |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.33 | 13.33 | 2.46% | 19 |
| Oct 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.19% | - |
| Oct 22, 2025 | 12.99 | 12.99 | 12.99 | 13.03 | 13.03 | -3.37% | 100 |
| Oct 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 2.63% | - |
| Oct 20, 2025 | 12.71 | 12.71 | 12.71 | 13.14 | 13.14 | 1.15% | 30 |
| Oct 17, 2025 | 12.88 | 12.95 | 11.58 | 12.99 | 12.99 | -2.84% | 8,469 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.60% | - |
| Oct 15, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.37% | - |
| Oct 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -3.25% | - |
| Oct 13, 2025 | 13.40 | 13.40 | 13.40 | 13.55 | 13.55 | 4.15% | 15 |
| Oct 10, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -7.96% | - |
| Oct 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.65% | - |
| Oct 8, 2025 | 13.70 | 13.70 | 13.70 | 13.77 | 13.77 | -5.78% | 1,095 |
| Oct 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.53% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% | - |
| Oct 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.64% | - |
| Oct 2, 2025 | 14.86 | 14.86 | 14.86 | 14.81 | 14.81 | 2.49% | 421 |
| Oct 1, 2025 | 14.58 | 14.58 | 14.58 | 14.45 | 14.45 | -1.63% | 874 |
| Sep 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.13% | - |
| Sep 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.23% | - |
| Sep 26, 2025 | 14.92 | 14.92 | 14.85 | 15.05 | 15.05 | -3.53% | 1,250 |
| Sep 25, 2025 | 15.73 | 15.73 | 15.73 | 15.60 | 15.60 | -1.08% | 130 |
| Sep 24, 2025 | 15.48 | 15.48 | 15.39 | 15.77 | 15.77 | 3.79% | 556 |
| Sep 23, 2025 | 14.58 | 15.21 | 14.58 | 15.19 | 15.19 | 4.65% | 1,698 |
| Sep 22, 2025 | 13.80 | 14.41 | 13.80 | 14.52 | 14.52 | 6.18% | 250 |
| Sep 19, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.30% | - |
| Sep 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 8.67% | - |
| Sep 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.28% | - |
| Sep 16, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.12% | - |
| Sep 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.31% | - |
| Sep 12, 2025 | 12.15 | 12.15 | 12.15 | 12.20 | 12.20 | 0.66% | 10 |
| Sep 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.04% | - |
| Sep 10, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.78% | - |
| Sep 9, 2025 | 12.45 | 12.45 | 12.45 | 12.33 | 12.33 | -0.52% | 8 |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.72% | - |
| Sep 5, 2025 | 12.16 | 12.16 | 12.16 | 12.19 | 12.19 | 0.99% | 860 |
| Sep 4, 2025 | 12.00 | 12.10 | 12.00 | 12.07 | 12.07 | -0.17% | 101 |
| Sep 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.60% | - |
| Sep 2, 2025 | 11.94 | 11.94 | 11.94 | 11.90 | 11.90 | -4.50% | 100 |
| Sep 1, 2025 | 12.57 | 12.57 | 12.57 | 12.46 | 12.46 | -0.99% | 180 |
| Aug 29, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.22% | - |
| Aug 28, 2025 | 12.95 | 12.95 | 12.95 | 12.87 | 12.87 | -0.27% | 100 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.81% | - |
| Aug 26, 2025 | 12.95 | 12.95 | 12.95 | 13.01 | 13.01 | -1.22% | 300 |
| Aug 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.69% | - |
| Aug 22, 2025 | 12.98 | 13.01 | 12.98 | 13.08 | 13.08 | 2.03% | 1,840 |
| Aug 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% | - |
| Aug 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.69% | - |
| Aug 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Aug 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.72% | - |
| Aug 14, 2025 | 13.88 | 13.88 | 13.88 | 13.56 | 13.56 | -0.77% | 20 |
| Aug 13, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.55% | - |
| Aug 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.14% | - |
| Aug 11, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.04% | - |
| Aug 8, 2025 | 13.27 | 13.27 | 13.27 | 13.59 | 13.59 | 2.60% | 57 |
| Aug 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.28% | - |
| Aug 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.72% | - |
| Aug 5, 2025 | 13.54 | 13.54 | 13.54 | 13.45 | 13.45 | -3.96% | 200 |
| Aug 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.61% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.36 | 14.38 | 14.38 | -2.90% | 207 |
| Jul 31, 2025 | 15.02 | 15.97 | 14.71 | 14.81 | 14.81 | -2.57% | 7,160 |
| Jul 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.36% | - |
| Jul 29, 2025 | 15.60 | 15.60 | 15.22 | 15.15 | 15.15 | -3.54% | 2,415 |
| Jul 28, 2025 | 15.88 | 15.88 | 15.88 | 15.70 | 15.70 | 2.28% | 50 |
| Jul 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.49% | - |
| Jul 24, 2025 | 15.21 | 15.21 | 15.21 | 15.28 | 15.28 | -0.07% | 50 |
| Jul 23, 2025 | 15.32 | 15.32 | 15.22 | 15.29 | 15.29 | -3.53% | 200 |
| Jul 22, 2025 | 16.60 | 16.60 | 15.81 | 15.85 | 15.85 | -2.67% | 102 |
| Jul 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% | - |
| Jul 18, 2025 | 16.38 | 16.40 | 16.38 | 16.35 | 16.35 | -1.42% | 1,301 |