AIXTRON SE (VIE:AIXT)
Austria
· Delayed Price · Currency is EUR 18.35
+0.43 (2.40%)
Last updated: Dec 5, 2025, 9:05 AM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 2.40% | - |
| Dec 4, 2025 | 17.66 | 17.92 | 17.37 | 17.92 | 17.92 | 2.84% | 400 |
| Dec 3, 2025 | 17.59 | 17.90 | 17.43 | 17.43 | 17.43 | 1.66% | - |
| Dec 2, 2025 | 17.46 | 17.46 | 16.97 | 17.14 | 17.14 | -1.66% | - |
| Dec 1, 2025 | 17.71 | 17.71 | 17.30 | 17.43 | 17.43 | -2.98% | - |
| Nov 28, 2025 | 18.06 | 18.06 | 17.92 | 17.97 | 17.97 | -0.22% | - |
| Nov 27, 2025 | 17.92 | 18.10 | 17.92 | 18.01 | 18.01 | 1.72% | - |
| Nov 26, 2025 | 17.77 | 17.77 | 17.44 | 17.70 | 17.70 | 3.18% | - |
| Nov 25, 2025 | 17.43 | 17.43 | 17.15 | 17.16 | 17.16 | -0.72% | - |
| Nov 24, 2025 | 16.98 | 17.28 | 16.98 | 17.28 | 17.28 | 6.14% | - |
| Nov 21, 2025 | 16.89 | 16.89 | 16.17 | 16.28 | 16.28 | -6.65% | - |
| Nov 20, 2025 | 17.61 | 17.65 | 17.41 | 17.44 | 17.44 | -1.27% | - |
| Nov 19, 2025 | 17.07 | 17.67 | 17.07 | 17.67 | 17.67 | 2.97% | 1,000 |
| Nov 18, 2025 | 16.94 | 17.29 | 16.94 | 17.16 | 17.16 | -0.46% | - |
| Nov 17, 2025 | 18.06 | 18.06 | 17.17 | 17.24 | 17.24 | -3.09% | 600 |
| Nov 14, 2025 | 17.46 | 17.79 | 17.38 | 17.79 | 17.79 | 0.40% | - |
| Nov 13, 2025 | 19.49 | 19.49 | 17.72 | 17.72 | 17.72 | -8.66% | - |
| Nov 12, 2025 | 19.32 | 19.90 | 19.32 | 19.40 | 19.40 | 11.18% | - |
| Nov 11, 2025 | 17.62 | 17.67 | 17.23 | 17.45 | 17.45 | -0.68% | - |
| Nov 10, 2025 | 16.93 | 17.65 | 16.93 | 17.57 | 17.57 | 5.91% | 1,227 |
| Nov 7, 2025 | 17.40 | 17.40 | 16.59 | 16.59 | 16.59 | -5.85% | 500 |
| Nov 6, 2025 | 17.38 | 18.63 | 17.38 | 17.62 | 17.62 | 3.98% | 3,140 |
| Nov 5, 2025 | 16.52 | 16.94 | 16.52 | 16.94 | 16.94 | 7.62% | - |
| Nov 4, 2025 | 15.69 | 15.75 | 15.58 | 15.74 | 15.74 | -1.93% | 300 |
| Nov 3, 2025 | 13.79 | 16.05 | 13.75 | 16.05 | 16.05 | 15.05% | 400 |
| Oct 31, 2025 | 13.43 | 13.95 | 13.43 | 13.95 | 13.95 | 4.10% | - |
| Oct 30, 2025 | 13.58 | 13.58 | 13.25 | 13.40 | 13.40 | 4.61% | - |
| Oct 29, 2025 | 13.03 | 13.08 | 12.81 | 12.81 | 12.81 | -1.16% | - |
| Oct 28, 2025 | 13.22 | 13.23 | 12.95 | 12.96 | 12.96 | -2.99% | - |
| Oct 27, 2025 | 13.55 | 13.55 | 13.28 | 13.36 | 13.36 | 0.07% | 400 |
| Oct 24, 2025 | 13.31 | 13.35 | 13.25 | 13.35 | 13.35 | 4.17% | - |
| Oct 23, 2025 | 13.02 | 13.02 | 12.82 | 12.82 | 12.82 | -1.42% | - |
| Oct 22, 2025 | 13.27 | 13.27 | 13.00 | 13.00 | 13.00 | -3.88% | - |
| Oct 21, 2025 | 13.24 | 13.53 | 13.24 | 13.53 | 13.53 | 6.04% | - |
| Oct 20, 2025 | 13.07 | 13.07 | 12.61 | 12.76 | 12.76 | -1.70% | - |
| Oct 17, 2025 | 13.14 | 13.14 | 12.71 | 12.98 | 12.98 | -2.77% | 2,209 |
| Oct 16, 2025 | 13.28 | 13.39 | 13.24 | 13.35 | 13.35 | 0.57% | - |
| Oct 15, 2025 | 13.48 | 13.48 | 13.20 | 13.27 | 13.27 | 1.18% | - |
| Oct 14, 2025 | 13.40 | 13.42 | 13.12 | 13.12 | 13.12 | -2.64% | - |
| Oct 13, 2025 | 13.19 | 13.47 | 13.19 | 13.47 | 13.47 | 2.59% | - |
| Oct 10, 2025 | 13.65 | 13.65 | 13.13 | 13.13 | 13.13 | -6.85% | - |
| Oct 9, 2025 | 13.94 | 14.33 | 13.94 | 14.10 | 14.10 | 2.36% | - |
| Oct 8, 2025 | 13.75 | 13.80 | 13.75 | 13.77 | 13.77 | -8.23% | - |
| Oct 7, 2025 | 15.02 | 15.02 | 14.93 | 15.01 | 15.01 | 0.17% | 500 |
| Oct 6, 2025 | 15.02 | 15.02 | 14.64 | 14.98 | 14.98 | 0.60% | - |
| Oct 3, 2025 | 14.81 | 14.89 | 14.61 | 14.89 | 14.89 | 0.44% | - |
| Oct 2, 2025 | 14.89 | 14.93 | 14.83 | 14.83 | 14.83 | 2.95% | - |
| Oct 1, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -3.65% | - |
| Sep 30, 2025 | 14.88 | 14.95 | 14.88 | 14.95 | 14.95 | -0.40% | - |
| Sep 29, 2025 | 15.39 | 15.39 | 14.96 | 15.01 | 15.01 | -0.86% | - |
| Sep 26, 2025 | 15.41 | 15.41 | 15.14 | 15.14 | 15.14 | -2.95% | - |
| Sep 25, 2025 | 15.84 | 15.84 | 15.60 | 15.60 | 15.60 | 0.29% | - |
| Sep 24, 2025 | 15.30 | 15.55 | 15.30 | 15.55 | 15.55 | 2.40% | - |
| Sep 23, 2025 | 14.51 | 15.19 | 14.51 | 15.19 | 15.19 | 4.36% | - |
| Sep 22, 2025 | 14.05 | 14.55 | 13.89 | 14.55 | 14.55 | 6.09% | - |
| Sep 19, 2025 | 13.95 | 13.95 | 13.62 | 13.72 | 13.72 | -1.30% | - |
| Sep 18, 2025 | 13.11 | 13.90 | 13.11 | 13.90 | 13.90 | 8.94% | - |
| Sep 17, 2025 | 12.41 | 12.76 | 12.41 | 12.76 | 12.76 | 3.36% | 185 |
| Sep 16, 2025 | 12.56 | 12.59 | 12.34 | 12.34 | 12.34 | -0.04% | - |
| Sep 15, 2025 | 12.35 | 12.40 | 12.29 | 12.35 | 12.35 | 1.23% | - |
| Sep 12, 2025 | 12.25 | 12.25 | 12.12 | 12.20 | 12.20 | 0.70% | - |
| Sep 11, 2025 | 12.09 | 12.15 | 12.09 | 12.11 | 12.11 | -0.45% | - |
| Sep 10, 2025 | 12.45 | 12.45 | 12.15 | 12.17 | 12.17 | -1.22% | - |
| Sep 9, 2025 | 12.47 | 12.75 | 12.32 | 12.32 | 12.32 | -0.69% | 500 |
| Sep 8, 2025 | 12.44 | 12.44 | 12.32 | 12.40 | 12.40 | 2.82% | - |
| Sep 5, 2025 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | -0.04% | - |
| Sep 4, 2025 | 12.05 | 12.12 | 11.93 | 12.07 | 12.07 | 0.79% | - |
| Sep 3, 2025 | 12.17 | 12.17 | 11.97 | 11.97 | 11.97 | 0.59% | - |
| Sep 2, 2025 | 12.31 | 12.31 | 11.90 | 11.90 | 11.90 | -4.26% | - |
| Sep 1, 2025 | 12.43 | 12.52 | 12.43 | 12.43 | 12.43 | -1.66% | - |
| Aug 29, 2025 | 12.83 | 12.83 | 12.56 | 12.64 | 12.64 | -1.71% | - |
| Aug 28, 2025 | 13.03 | 13.03 | 12.86 | 12.86 | 12.86 | -0.12% | - |
| Aug 27, 2025 | 13.12 | 13.12 | 12.88 | 12.88 | 12.88 | -0.96% | - |
| Aug 26, 2025 | 13.10 | 13.10 | 12.93 | 13.00 | 13.00 | -1.33% | - |
| Aug 25, 2025 | 13.14 | 13.18 | 13.13 | 13.18 | 13.18 | 0.53% | - |
| Aug 22, 2025 | 12.83 | 13.11 | 12.83 | 13.11 | 13.11 | 2.10% | - |
| Aug 21, 2025 | 12.90 | 12.90 | 12.75 | 12.84 | 12.84 | -0.19% | - |
| Aug 20, 2025 | 12.85 | 13.05 | 12.84 | 12.86 | 12.86 | -1.68% | - |
| Aug 19, 2025 | 13.04 | 13.17 | 13.04 | 13.08 | 13.08 | 0.35% | - |
| Aug 18, 2025 | 13.35 | 13.35 | 13.04 | 13.04 | 13.04 | -1.62% | - |
| Aug 15, 2025 | 13.57 | 13.57 | 13.25 | 13.25 | 13.25 | -2.43% | - |
| Aug 14, 2025 | 13.76 | 13.83 | 13.58 | 13.58 | 13.58 | -0.69% | - |
| Aug 13, 2025 | 13.85 | 13.96 | 13.68 | 13.68 | 13.68 | -0.69% | - |
| Aug 12, 2025 | 13.63 | 13.77 | 13.46 | 13.77 | 13.77 | 1.40% | - |
| Aug 11, 2025 | 13.69 | 13.69 | 13.54 | 13.58 | 13.58 | -0.22% | - |
| Aug 8, 2025 | 13.31 | 13.61 | 13.31 | 13.61 | 13.61 | 2.83% | - |
| Aug 7, 2025 | 13.03 | 13.29 | 13.03 | 13.24 | 13.24 | 2.40% | - |
| Aug 6, 2025 | 13.45 | 13.45 | 12.93 | 12.93 | 12.93 | -5.03% | - |
| Aug 5, 2025 | 14.22 | 14.22 | 13.61 | 13.61 | 13.61 | -3.06% | - |
| Aug 4, 2025 | 14.59 | 14.59 | 14.04 | 14.04 | 14.04 | -2.23% | - |
| Aug 1, 2025 | 14.78 | 14.78 | 14.36 | 14.36 | 14.36 | -3.04% | - |
| Jul 31, 2025 | 15.09 | 15.85 | 14.81 | 14.81 | 14.81 | -2.24% | 3,175 |
| Jul 30, 2025 | 15.18 | 15.20 | 15.11 | 15.15 | 15.15 | 0.17% | - |
| Jul 29, 2025 | 15.79 | 15.79 | 15.13 | 15.13 | 15.13 | -3.60% | - |
| Jul 28, 2025 | 15.72 | 15.84 | 15.69 | 15.69 | 15.69 | 2.28% | - |
| Jul 25, 2025 | 15.27 | 15.34 | 15.24 | 15.34 | 15.34 | 0.29% | - |
| Jul 24, 2025 | 15.41 | 15.45 | 15.18 | 15.30 | 15.30 | 0.10% | - |
| Jul 23, 2025 | 15.63 | 15.63 | 15.28 | 15.28 | 15.28 | -4.02% | - |
| Jul 22, 2025 | 15.96 | 15.96 | 15.75 | 15.92 | 15.92 | -2.09% | - |
| Jul 21, 2025 | 16.24 | 16.43 | 16.23 | 16.26 | 16.26 | -1.84% | - |