AIXTRON (AIXA) Historical Prices

Time Period

Events

Rows:

DE:AIXA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	33.42	33.94	31.97	32.34	32.34	-5.27%	873,979	1.31
Oct 29, 2026	32.19	34.33	32.00	34.14	34.14	+8.48%	1,393,648	2.10
Oct 28, 2026	30.96	31.51	30.55	31.47	31.47	+3.35%	694,065	1.02
Oct 27, 2026	29.67	30.75	29.22	30.45	30.45	+3.43%	634,126	0.91
Oct 26, 2026	28.50	29.60	28.31	29.44	29.44	+3.48%	553,002	0.78
Oct 23, 2026	29.10	29.88	28.25	28.45	28.45	-1.66%	819,815	1.14
Oct 22, 2026	30.90	31.08	28.86	28.93	28.93	-9.76%	1,234,846	1.74
Oct 21, 2026	32.09	32.63	31.75	32.06	32.06	+2.04%	668,433	0.95
Oct 20, 2026	32.05	32.35	30.50	31.42	31.42	-4.12%	1,135,914	1.64
Oct 19, 2026	32.66	33.50	32.26	32.77	32.77	-0.36%	1,194,637	1.75
Oct 16, 2026	34.10	34.10	32.05	32.89	32.89	+6.17%	1,734,384	2.61
Oct 15, 2026	33.22	33.38	30.25	30.98	30.98	-12.71%	2,081,372	3.26
Oct 14, 2026	34.83	35.90	34.31	35.49	35.49	+2.78%	922,486	1.44
Oct 13, 2026	34.39	35.42	33.75	34.53	34.53	-2.87%	874,683	1.37
Oct 12, 2026	36.32	36.71	35.40	35.55	35.55	-2.36%	399,549	0.62
Oct 09, 2026	36.50	37.81	36.27	36.41	36.41	-0.25%	508,829	0.79
Oct 08, 2026	37.77	37.77	35.92	36.50	36.50	-4.07%	492,312	0.77
Oct 07, 2026	38.84	40.10	37.65	38.05	38.05	-3.43%	667,951	1.04
Oct 06, 2026	39.39	40.57	38.63	39.40	39.40	+0.23%	654,706	1.03
Oct 05, 2026	39.50	39.91	38.54	39.31	39.31	-0.91%	446,937	0.69
Oct 02, 2026	37.92	39.67	37.35	39.67	39.67	+7.62%	961,835	1.48
Oct 01, 2026	38.39	38.50	35.72	36.86	36.86	-2.80%	666,019	1.03
Sep 30, 2026	36.54	38.36	36.53	37.92	37.92	+4.00%	727,679	1.13
Sep 29, 2026	35.80	37.48	35.52	36.46	36.46	+4.38%	672,070	1.02
Sep 28, 2026	34.34	35.82	33.79	34.93	34.93	+0.37%	501,901	0.76
Sep 25, 2026	35.47	35.81	34.77	34.80	34.80	-0.80%	267,703	0.41
Sep 24, 2026	35.79	35.79	34.81	35.08	35.08	-2.53%	378,571	0.57
Sep 23, 2026	36.80	37.21	35.82	35.99	35.99	-1.10%	278,172	0.42
Sep 22, 2026	36.77	37.20	36.13	36.39	36.39	-0.57%	581,742	0.87
Sep 21, 2026	35.55	37.10	35.55	36.60	36.60	+5.08%	429,852	0.64
Sep 18, 2026	34.97	35.56	34.68	34.83	34.83	+1.96%	785,028	1.18
Sep 17, 2026	33.80	34.89	33.60	34.16	34.16	+0.06%	487,965	0.73
Sep 16, 2026	34.20	34.40	33.80	34.14	34.14	+2.61%	490,208	0.73
Sep 15, 2026	33.40	33.96	32.68	33.27	33.27	-0.15%	551,912	0.82
Sep 14, 2026	35.54	35.66	33.00	33.32	33.32	-11.24%	1,402,098	2.11
Sep 11, 2026	36.48	37.93	36.12	37.54	37.54	+1.87%	362,860	0.54
Sep 10, 2026	37.79	38.15	35.86	36.85	36.85	-2.69%	389,905	0.58
Sep 09, 2026	38.34	38.34	36.91	37.87	37.87	-1.25%	397,717	0.59
Sep 08, 2026	38.65	38.89	37.23	38.35	38.35	-1.62%	488,152	0.73
Sep 07, 2026	36.86	38.98	36.54	38.98	38.98	+7.83%	745,087	1.11
Sep 04, 2026	35.75	36.75	35.60	36.15	36.15	+2.03%	443,215	0.65
Sep 03, 2026	35.90	36.37	34.49	35.43	35.43	-0.76%	452,792	0.66
Sep 02, 2026	34.84	35.80	34.70	35.70	35.70	+1.97%	448,568	0.65
Sep 01, 2026	35.75	36.17	34.66	35.01	35.01	-2.18%	753,599	1.09
Aug 31, 2026	36.20	36.55	35.70	35.79	35.79	-2.21%	447,784	0.65
Aug 28, 2026	37.00	37.22	36.34	36.60	36.60	-1.32%	356,694	0.51
Aug 27, 2026	38.01	38.70	36.79	37.09	37.09	+0.87%	499,985	0.71
Aug 26, 2026	36.97	37.35	36.05	36.77	36.77	-1.24%	569,685	0.80
Aug 25, 2026	37.70	37.81	36.93	37.23	37.23	+1.31%	370,361	0.52
Aug 24, 2026	37.00	37.66	36.60	36.75	36.75	-2.49%	427,165	0.59

Rows:

AIXTRON historical prices

AIXTRON (AIXA) Historical Prices

Become an Expert with TipRanks Premium