AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 60.00
+1.64 (2.81%)
At close: Sep 18, 2026
FRA:AHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 65.82 | 70.20 | 65.82 | 70.20 | 70.20 | 6.04% | 90 |
| Aug 13, 2026 | 66.88 | 68.00 | 66.20 | 66.20 | 66.20 | -0.45% | 58 |
| Aug 12, 2026 | 66.02 | 69.96 | 66.02 | 66.50 | 66.50 | 2.81% | 470 |
| Aug 11, 2026 | 62.78 | 65.54 | 62.78 | 64.68 | 64.68 | -3.92% | 130 |
| Aug 10, 2026 | 78.70 | 79.80 | 67.32 | 67.32 | 67.32 | -10.72% | 575 |
| Aug 7, 2026 | 63.88 | 75.40 | 63.88 | 75.40 | 75.40 | 16.11% | 589 |
| Aug 6, 2026 | 58.46 | 64.94 | 58.46 | 64.94 | 64.94 | 13.33% | 50 |
| Aug 5, 2026 | 56.04 | 60.20 | 56.04 | 57.30 | 57.30 | 9.69% | 11,263 |
| Aug 4, 2026 | 58.88 | 63.90 | 52.24 | 52.24 | 52.24 | -14.08% | 917 |
| Aug 3, 2026 | 54.20 | 61.90 | 54.20 | 60.80 | 60.80 | 23.85% | 56 |
| Jul 31, 2026 | 51.10 | 55.90 | 49.09 | 49.09 | 49.09 | 17.38% | 234 |
| Jul 30, 2026 | 31.82 | 41.82 | 31.82 | 41.82 | 41.82 | 14.20% | 50 |
| Jul 29, 2026 | 36.67 | 36.67 | 36.62 | 36.62 | 36.62 | 0.22% | 54 |
| Jul 28, 2026 | 39.78 | 39.78 | 36.54 | 36.54 | 36.54 | -11.95% | 115 |
| Jul 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -8.87% | - |
| Jul 24, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.80% | - |
| Jul 23, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -5.62% | - |
| Jul 22, 2026 | 48.39 | 48.39 | 47.87 | 47.87 | 47.87 | 10.25% | 500 |
| Jul 21, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 6.16% | - |
| Jul 20, 2026 | 39.27 | 40.90 | 39.27 | 40.90 | 40.90 | 6.87% | 110 |
| Jul 17, 2026 | 37.94 | 38.27 | 37.94 | 38.27 | 38.27 | -16.00% | 432 |
| Jul 16, 2026 | 45.76 | 45.76 | 45.56 | 45.56 | 45.56 | 1.24% | 91 |
| Jul 15, 2026 | 49.60 | 51.40 | 45.00 | 45.00 | 45.00 | 3.40% | 60 |
| Jul 14, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.09% | - |
| Jul 13, 2026 | 48.56 | 48.56 | 44.00 | 44.00 | 44.00 | -10.73% | 10 |