Aixtron Se - AIX2.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.6	45.6	45.6	45.6	45.6	234
February 19, 2026	46	47.4	47.4	47.4	46	234
February 18, 2026	45.6	45.6	45.6	45.6	45.6	100
February 17, 2026	45	45	45	45	45	100
February 16, 2026	44.2	44.2	44.2	44.2	44.2	100
February 13, 2026	42	42	42	42	42	100
February 12, 2026	43.8	43.8	43.8	43.8	43.8	100
February 11, 2026	44.2	44.2	44.2	44.2	44.2	100
February 10, 2026	42.8	42.8	42.8	42.8	42.8	100
February 09, 2026	39.8	39.8	39.8	39.8	39.8	100
February 06, 2026	39.4	39.4	39.4	39.4	39.4	100
February 05, 2026	39.2	39.2	39.2	39.2	39.2	100
February 04, 2026	38.4	38.4	38.4	38.4	38.4	100
February 03, 2026	38.4	38.4	38.4	38.4	38.4	100
February 02, 2026	36.8	36.8	36.8	36.8	36.8	100
January 30, 2026	37.8	40	40	40	37.8	100
January 29, 2026	38.6	38.6	38.6	38.6	38.6	8
January 28, 2026	42.2	42.2	42.2	42.2	42.2	8
January 27, 2026	41	41	41	41	41	8
January 26, 2026	41	41	41	41	41	8
January 23, 2026	40.6	40.6	40.6	40.6	40.6	8
January 22, 2026	42	42	42	42	42	8
January 21, 2026	39	39	39	39	39	8
January 20, 2026	37.6	37.6	37.6	37.6	37.6	8
January 19, 2026	37.4	37.8	37.8	37.8	37.4	8
January 16, 2026	38.6	38.6	38.6	38.6	38.6	40
January 15, 2026	37.8	37.8	37.8	37.8	37.8	123
January 14, 2026	38.8	38.8	38.8	38.8	38.8	123
January 13, 2026	39.4	39.4	39.4	39.4	39.4	123
January 12, 2026	39.6	39.6	39.6	39.6	39.6	123
January 09, 2026	38.4	40.8	40.8	40.8	38.4	123
January 08, 2026	40.6	40.6	40.6	40.6	40.6	75
January 07, 2026	41.8	40.4	40.4	41.8	40.4	75
January 06, 2026	40	40.4	40.4	40.4	40	10
January 05, 2026	40.6	40.6	40.6	40.6	40.6	100
January 02, 2026	33.8	40.2	40.2	40.2	33.8	50
December 30, 2025	33.4	33.4	33.4	33.4	33.4	37
December 29, 2025	33	35	35	35.4	33	37
December 23, 2025	33	33	33	33	33	15
December 22, 2025	32	35.2	35.2	35.2	32	15
December 19, 2025	32.2	32.2	32.2	32.2	32.2	2
December 18, 2025	32	32	32	32	32	59
December 17, 2025	33.2	33	33	33.2	33	59
December 16, 2025	33	33	33	33	33	55
December 15, 2025	33	33	33	33	33	55
December 12, 2025	35	34	34	35	34	55
December 11, 2025	35	35	35	35	35	10
December 10, 2025	35	35	35	35	35	10
December 09, 2025	35	35	35	35	35	10
December 08, 2025	35.6	35.6	35.6	35.6	35.6	10
December 05, 2025	35.2	35.6	35.6	35.6	35.2	10
December 04, 2025	34.2	34.2	34.2	34.2	34.2	30
December 03, 2025	33.2	33.2	33.2	33.2	33.2	30
December 02, 2025	33.6	33.6	33.6	33.6	33.6	30
December 01, 2025	34.8	34.8	34.8	34.8	34.8	30
November 28, 2025	35	35	35	35	35	30
November 27, 2025	34.4	34.4	34.4	34.4	34.4	30
November 26, 2025	33.6	33.6	33.6	33.6	33.6	30
November 25, 2025	33.4	33.4	33.4	33.4	33.4	30
November 24, 2025	32	32	32	32	32	30

Aixtron Se (AIX2.F) FSX