AXT, Inc. (FRA:AHV)
Germany · Delayed Price · Currency is EUR 40.90
+2.63 (6.87%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:AHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 55.56 | 55.56 | 49.29 | 49.29 | 49.29 | -11.32% | 154 |
| Jul 9, 2026 | 51.94 | 56.38 | 51.94 | 55.58 | 55.58 | 11.47% | 140 |
| Jul 8, 2026 | 49.76 | 49.86 | 49.76 | 49.86 | 49.86 | -2.24% | 10 |
| Jul 7, 2026 | 54.10 | 54.10 | 51.00 | 51.00 | 51.00 | -13.35% | 620 |
| Jul 6, 2026 | 50.50 | 58.86 | 50.50 | 58.86 | 58.86 | 11.14% | 151 |
| Jul 3, 2026 | 50.86 | 52.96 | 50.86 | 52.96 | 52.96 | 5.92% | 129 |
| Jul 2, 2026 | 53.90 | 54.32 | 50.00 | 50.00 | 50.00 | -18.75% | 368 |
| Jul 1, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 2.02% | - |
| Jun 30, 2026 | 61.74 | 61.74 | 60.32 | 60.32 | 60.32 | -4.25% | 825 |
| Jun 29, 2026 | 61.32 | 63.00 | 61.32 | 63.00 | 63.00 | 10.37% | 33 |
| Jun 26, 2026 | 59.90 | 59.90 | 57.08 | 57.08 | 57.08 | -4.74% | 249 |
| Jun 25, 2026 | 65.00 | 65.70 | 59.92 | 59.92 | 59.92 | -2.73% | 90 |
| Jun 24, 2026 | 67.40 | 67.40 | 61.60 | 61.60 | 61.60 | -18.19% | 55 |
| Jun 23, 2026 | 74.16 | 75.30 | 73.00 | 75.30 | 75.30 | -0.87% | 110 |
| Jun 22, 2026 | 73.46 | 79.40 | 73.46 | 75.96 | 75.96 | 4.08% | 61 |
| Jun 19, 2026 | 71.64 | 72.98 | 71.40 | 72.98 | 72.98 | 2.59% | 291 |
| Jun 18, 2026 | 79.76 | 79.76 | 71.14 | 71.14 | 71.14 | -12.17% | 90 |
| Jun 17, 2026 | 85.26 | 85.26 | 81.00 | 81.00 | 81.00 | -0.49% | 795 |
| Jun 16, 2026 | 93.54 | 93.54 | 81.40 | 81.40 | 81.40 | -16.77% | 61 |
| Jun 15, 2026 | 94.00 | 97.80 | 94.00 | 97.80 | 97.80 | 30.43% | 1,195 |
| Jun 12, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -2.70% | - |
| Jun 11, 2026 | 73.08 | 80.14 | 73.08 | 77.06 | 77.06 | -0.49% | 187 |
| Jun 10, 2026 | 65.96 | 77.44 | 64.34 | 77.44 | 77.44 | 15.58% | 695 |
| Jun 9, 2026 | 77.60 | 84.48 | 67.00 | 67.00 | 67.00 | -15.06% | 235 |
| Jun 8, 2026 | 75.58 | 78.88 | 75.58 | 78.88 | 78.88 | -3.14% | 95 |
| Jun 5, 2026 | 88.30 | 89.78 | 81.44 | 81.44 | 81.44 | -8.84% | 350 |
| Jun 4, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -8.46% | - |
| Jun 3, 2026 | 94.86 | 97.62 | 94.86 | 97.60 | 97.60 | 7.28% | 120 |
| Jun 2, 2026 | 91.74 | 96.00 | 90.98 | 90.98 | 90.98 | -7.48% | 210 |
| Jun 1, 2026 | 89.62 | 98.34 | 84.68 | 98.34 | 98.34 | 9.71% | 557 |
| May 29, 2026 | 97.56 | 101.00 | 86.50 | 89.64 | 89.64 | -10.36% | 161 |
| May 28, 2026 | 103.35 | 109.55 | 100.00 | 100.00 | 100.00 | -7.28% | 660 |
| May 27, 2026 | 111.95 | 117.15 | 99.00 | 107.85 | 107.85 | -7.82% | 214 |
| May 26, 2026 | 120.50 | 125.85 | 116.50 | 117.00 | 117.00 | -6.40% | 271 |
| May 25, 2026 | 126.15 | 126.15 | 125.00 | 125.00 | 125.00 | 13.64% | 174 |
| May 22, 2026 | 102.80 | 110.00 | 100.75 | 110.00 | 110.00 | 11.65% | 50 |
| May 21, 2026 | 88.06 | 101.85 | 87.76 | 98.52 | 98.52 | -3.22% | 1,021 |
| May 20, 2026 | 95.36 | 101.80 | 95.36 | 101.80 | 101.80 | 3.88% | 100 |
| May 19, 2026 | 88.48 | 98.00 | 87.84 | 98.00 | 98.00 | 9.13% | 1,431 |
| May 18, 2026 | 103.00 | 111.95 | 89.80 | 89.80 | 89.80 | -2.60% | 430 |
| May 15, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -7.52% | - |
| May 14, 2026 | 102.50 | 105.15 | 99.70 | 99.70 | 99.70 | -7.73% | 50 |
| May 13, 2026 | 107.25 | 110.50 | 106.30 | 108.05 | 108.05 | 6.04% | 340 |
| May 12, 2026 | 108.55 | 108.55 | 101.90 | 101.90 | 101.90 | -3.55% | 278 |
| May 11, 2026 | 96.82 | 109.75 | 96.46 | 105.65 | 105.65 | 8.63% | 343 |