AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 47.77
+1.30 (2.80%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:AHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.99 | 47.99 | 47.77 | 47.77 | 47.77 | 2.80% | 1,400 |
| Oct 22, 2026 | 49.10 | 49.10 | 46.47 | 46.47 | 46.47 | -8.16% | 1,400 |
| Oct 21, 2026 | 52.86 | 52.86 | 50.60 | 50.60 | 50.60 | -2.39% | 15 |
| Oct 20, 2026 | 48.54 | 51.84 | 46.29 | 51.84 | 51.84 | -3.50% | 21 |
| Oct 19, 2026 | 46.84 | 53.72 | 46.84 | 53.72 | 53.72 | 11.27% | 170 |
| Oct 16, 2026 | 52.64 | 53.04 | 48.28 | 48.28 | 48.28 | -2.99% | 90 |
| Oct 15, 2026 | 52.32 | 52.38 | 49.77 | 49.77 | 49.77 | -12.10% | 224 |
| Oct 14, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 1.83% | - |
| Oct 13, 2026 | 56.00 | 56.00 | 54.10 | 55.60 | 55.60 | -2.46% | 335 |
| Oct 12, 2026 | 60.40 | 60.40 | 57.00 | 57.00 | 57.00 | -8.06% | 237 |
| Oct 9, 2026 | 62.98 | 67.80 | 62.00 | 62.00 | 62.00 | -10.95% | 520 |
| Oct 8, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -2.16% | - |
| Oct 7, 2026 | 73.42 | 73.42 | 71.16 | 71.16 | 71.16 | -6.34% | 36 |
| Oct 6, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.33% | - |
| Oct 5, 2026 | 77.74 | 78.28 | 74.98 | 74.98 | 74.98 | -0.69% | 255 |
| Oct 2, 2026 | 71.84 | 75.50 | 71.84 | 75.50 | 75.50 | 1.26% | 190 |
| Oct 1, 2026 | 68.20 | 74.56 | 68.20 | 74.56 | 74.56 | 9.84% | 15 |
| Sep 30, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -2.33% | - |
| Sep 29, 2026 | 63.20 | 69.50 | 63.20 | 69.50 | 69.50 | 9.45% | 5 |
| Sep 28, 2026 | 66.36 | 66.36 | 63.50 | 63.50 | 63.50 | -3.08% | 67 |
| Sep 25, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 5.68% | - |
| Sep 24, 2026 | 62.16 | 62.16 | 62.00 | 62.00 | 62.00 | -7.46% | 93 |
| Sep 23, 2026 | 66.88 | 67.00 | 66.88 | 67.00 | 67.00 | -1.47% | 1 |
| Sep 22, 2026 | 68.36 | 68.36 | 68.00 | 68.00 | 68.00 | 0.86% | 10 |
| Sep 21, 2026 | 60.54 | 70.40 | 60.54 | 67.42 | 67.42 | 12.37% | 1,309 |
| Sep 18, 2026 | 58.24 | 60.30 | 58.24 | 60.00 | 60.00 | 2.81% | 450 |
| Sep 17, 2026 | 55.64 | 60.06 | 55.64 | 58.36 | 58.36 | 18.43% | 1,373 |
| Sep 16, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 2.20% | - |
| Sep 15, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -9.02% | - |
| Sep 14, 2026 | 54.16 | 54.16 | 51.60 | 53.00 | 53.00 | -3.88% | 366 |
| Sep 11, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -5.61% | - |
| Sep 10, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.65% | - |
| Sep 9, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Sep 8, 2026 | 54.80 | 59.00 | 54.80 | 59.00 | 59.00 | 13.59% | 100 |
| Sep 7, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 4.93% | - |
| Sep 4, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 5.32% | - |
| Sep 3, 2026 | 48.15 | 48.15 | 47.00 | 47.00 | 47.00 | -5.24% | 200 |
| Sep 2, 2026 | 47.37 | 49.60 | 47.37 | 49.60 | 49.60 | -0.24% | 515 |
| Sep 1, 2026 | 51.22 | 51.22 | 49.72 | 49.72 | 49.72 | 0.71% | 100 |
| Aug 31, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -10.46% | - |
| Aug 28, 2026 | 55.04 | 55.14 | 55.04 | 55.14 | 55.14 | -4.67% | 20 |
| Aug 27, 2026 | 59.00 | 59.00 | 57.84 | 57.84 | 57.84 | 1.47% | 568 |
| Aug 26, 2026 | 56.54 | 57.00 | 55.20 | 57.00 | 57.00 | 3.22% | 1,266 |
| Aug 25, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 1.32% | - |
| Aug 24, 2026 | 56.08 | 56.08 | 54.50 | 54.50 | 54.50 | -12.10% | 183 |
| Aug 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 10 |
| Aug 20, 2026 | 61.84 | 65.00 | 61.84 | 65.00 | 65.00 | 2.04% | 1,500 |
| Aug 19, 2026 | 67.34 | 75.50 | 63.70 | 63.70 | 63.70 | -19.87% | 861 |
| Aug 18, 2026 | 77.86 | 79.50 | 75.40 | 79.50 | 79.50 | -4.45% | 540 |
| Aug 17, 2026 | 72.08 | 83.20 | 72.08 | 83.20 | 83.20 | 18.52% | 202 |