AIXTRON SE (SWX:AIXA)
Switzerland
· Delayed Price · Currency is CHF 43.64
+1.88 (4.50%)
At close: Apr 27, 2026
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 4.50% | 12 |
| Apr 24, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Apr 23, 2026 | 41.82 | 41.82 | 41.76 | 41.76 | 41.76 | 12.93% | 1,000 |
| Apr 22, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Apr 21, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 550 |
| Apr 20, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Apr 17, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Apr 16, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 9.54% | - |
| Apr 15, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - | - |
| Apr 14, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - | - |
| Apr 13, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - | - |
| Apr 10, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - | - |
| Apr 9, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - | - |
| Apr 8, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 6.80% | - |
| Apr 7, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - | - |
| Apr 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.60% | - |
| Apr 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.99% | - |
| Mar 26, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | - |
| Mar 25, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 8.65% | - |
| Mar 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.73% | - |
| Mar 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 20, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 19, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 17, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 16.36% | - |
| Mar 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 19.39% | 1,750 |
| Mar 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Mar 3, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | 2,000 |
| Mar 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | 3,000 |
| Feb 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Feb 26, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Feb 25, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% | - |
| Feb 24, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.04% | - |
| Feb 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 18, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 4.71% | - |
| Feb 17, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Feb 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Feb 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 10.47% | - |
| Feb 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 10, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 9, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,200 |
| Feb 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 2, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jan 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jan 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -4.72% | - |
| Jan 28, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 26, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 23, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 5.39% | - |
| Jan 22, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jan 21, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jan 20, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jan 19, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jan 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jan 15, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.80% | - |
| Jan 14, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -4.30% | - |
| Jan 13, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jan 12, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jan 9, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jan 8, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.10% | - |
| Jan 7, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Jan 6, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4.37% | - |
| Jan 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 14.25% | - |
| Dec 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Dec 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Dec 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Dec 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Dec 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |