AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 18.90
-3.38 (-15.17%)
At close: Jan 9, 2026
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -15.17% | 860 |
| Jan 8, 2026 | 20.06 | 22.44 | 20.06 | 22.28 | 22.28 | 26.95% | 275 |
| Jan 7, 2026 | 16.86 | 17.55 | 16.86 | 17.55 | 17.55 | 16.46% | 88 |
| Jan 6, 2026 | 13.79 | 15.07 | 13.79 | 15.07 | 15.07 | 4.51% | 150 |
| Jan 5, 2026 | 14.12 | 14.61 | 14.12 | 14.42 | 14.42 | 0.42% | 2,808 |
| Jan 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 18.48% | 200 |
| Dec 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -5.02% | - |
| Dec 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.84% | - |
| Dec 23, 2025 | 12.65 | 12.65 | 12.53 | 12.53 | 12.53 | -6.14% | 73 |
| Dec 22, 2025 | 12.34 | 13.35 | 12.34 | 13.35 | 13.35 | 14.10% | 235 |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 13.04% | - |
| Dec 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -5.91% | - |
| Dec 17, 2025 | 11.50 | 11.80 | 11.00 | 11.00 | 11.00 | -11.50% | 1,650 |
| Dec 16, 2025 | 12.19 | 12.43 | 12.19 | 12.43 | 12.43 | -0.16% | 250 |
| Dec 15, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -8.99% | - |
| Dec 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 7.38% | - |
| Dec 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.08% | - |
| Dec 10, 2025 | 12.61 | 12.86 | 12.48 | 12.48 | 12.48 | 8.52% | 1,200 |
| Dec 9, 2025 | 10.92 | 11.50 | 10.92 | 11.50 | 11.50 | 11.65% | 47 |
| Dec 8, 2025 | 9.77 | 10.30 | 9.77 | 10.30 | 10.30 | -5.94% | 1,278 |
| Dec 5, 2025 | 10.22 | 10.95 | 10.22 | 10.95 | 10.95 | 13.30% | 42 |
| Dec 4, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.86% | - |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.46% | - |
| Dec 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.19% | - |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.89% | - |
| Nov 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% | - |
| Nov 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 15.94% | - |
| Nov 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | - |
| Nov 25, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | 7.92 | 2.93% | 1,000 |
| Nov 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.18% | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -19.36% | 140 |
| Nov 20, 2025 | 9.13 | 9.43 | 9.13 | 9.43 | 9.43 | 15.50% | 220 |
| Nov 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.23% | - |
| Nov 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.16% | - |
| Nov 17, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 4.16% | - |
| Nov 14, 2025 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | -8.57% | 50 |
| Nov 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 6.02% | - |
| Nov 12, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.61% | - |
| Nov 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 13.27% | - |
| Nov 10, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 7.75% | - |
| Nov 7, 2025 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | 0.67% | 1,230 |
| Nov 6, 2025 | 7.73 | 7.73 | 7.44 | 7.44 | 7.44 | 5.01% | 39 |
| Nov 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.63% | - |
| Nov 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.44% | - |
| Nov 3, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 10.48% | - |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.60% | - |
| Oct 30, 2025 | 6.06 | 6.53 | 6.06 | 6.53 | 6.53 | 16.71% | 500 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.70% | - |
| Oct 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.29% | - |
| Oct 27, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 18.46% | - |