AIXTRON SE (FRA:AIX2)
Germany
· Delayed Price · Currency is EUR 35.60
+1.40 (4.09%)
At close: Dec 5, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 4.09% | 10 |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Dec 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Nov 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -13.74% | 30 |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 10.30% | - |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.20% | - |
| Nov 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Nov 14, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | -6.84% | 10 |
| Nov 13, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 6.74% | 70 |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 7, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -8.79% | 30 |
| Nov 6, 2025 | 33.40 | 36.40 | 33.40 | 36.40 | 36.40 | 17.42% | 10 |
| Nov 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 11.94% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Oct 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Oct 28, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | 200 |
| Oct 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Oct 24, 2025 | 25.80 | 27.60 | 25.80 | 27.60 | 27.60 | 6.98% | 21 |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 20, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 50 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 20 |
| Oct 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.81% | - |
| Oct 2, 2025 | 28.40 | 31.00 | 28.40 | 31.00 | 31.00 | 10.71% | 8 |
| Oct 1, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -4.76% | 25 |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Sep 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Sep 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 8.73% | - |
| Sep 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | 50 |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Aug 11, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 4.51% | 40 |
| Aug 8, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 4.72% | 50 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 3.25% | 150 |
| Aug 6, 2025 | 26.60 | 26.60 | 24.60 | 24.60 | 24.60 | -10.87% | 400 |
| Aug 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Aug 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Jul 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Jul 30, 2025 | 29.60 | 31.40 | 29.60 | 31.40 | 31.40 | 0.64% | 20 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Jul 28, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.63% | 150 |
| Jul 25, 2025 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 3.92% | 3 |
| Jul 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jul 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jul 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |