AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 21.58
+1.94 (9.88%)
At close: Feb 20, 2026
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.20 | 21.58 | 20.20 | 21.58 | 21.58 | 9.88% | 100 |
| Feb 19, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.76% | - |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.87% | - |
| Feb 17, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.14% | - |
| Feb 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.44% | - |
| Feb 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 10.74% | - |
| Feb 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.89% | - |
| Feb 10, 2026 | 22.82 | 23.94 | 20.30 | 20.30 | 20.30 | -4.25% | 144 |
| Feb 9, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 14.59% | 100 |
| Feb 6, 2026 | 16.88 | 18.50 | 16.88 | 18.50 | 18.50 | 18.44% | 50 |
| Feb 5, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -6.63% | - |
| Feb 4, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -4.35% | - |
| Feb 3, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 15.90% | - |
| Feb 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -10.97% | 70 |
| Jan 30, 2026 | 13.19 | 16.95 | 13.19 | 16.95 | 16.95 | 17.87% | 940 |
| Jan 29, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.34% | 60 |
| Jan 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -4.12% | - |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.28% | - |
| Jan 26, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -4.66% | - |
| Jan 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -3.03% | - |
| Jan 22, 2026 | 16.66 | 16.66 | 15.50 | 15.50 | 15.50 | -13.94% | 95 |
| Jan 21, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.33% | - |
| Jan 20, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -6.99% | - |
| Jan 19, 2026 | 18.35 | 19.30 | 18.35 | 19.30 | 19.30 | -11.79% | 500 |
| Jan 16, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 14.32% | - |
| Jan 15, 2026 | 18.67 | 19.14 | 18.67 | 19.14 | 19.14 | 6.22% | 200 |
| Jan 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -3.43% | - |
| Jan 13, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -8.17% | - |
| Jan 12, 2026 | 20.42 | 20.42 | 20.32 | 20.32 | 20.32 | 7.51% | 150 |
| 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 |