AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 9.16
+0.03 (0.33%)
At close: Nov 28, 2025
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.06% | - |
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.86% | - |
| Oct 22, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.15% | 4,065 |
| Oct 21, 2025 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | 13.87% | 14,058 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 3.63% | 3,000 |
| Oct 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.67% | - |
| Oct 15, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.36% | - |
| Oct 14, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.98% | - |
| Oct 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -17.52% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -1.12% | 1,500 |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.84% | - |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.20% | - |
| Oct 7, 2025 | 4.54 | 4.71 | 4.54 | 4.71 | 4.71 | 9.22% | 3,000 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.64% | - |
| Oct 3, 2025 | 4.01 | 4.34 | 4.01 | 4.34 | 4.34 | 3.97% | 555 |
| Oct 2, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.57% | - |
| Oct 1, 2025 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | -6.99% | 500 |
| Sep 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.98% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.02% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.42% | - |
| Sep 25, 2025 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | -4.44% | 150 |
| Sep 24, 2025 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | -8.84% | 765 |
| Sep 23, 2025 | 4.20 | 4.55 | 4.20 | 4.55 | 4.55 | 23.64% | 1,000 |
| Sep 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 9.39% | - |