Axogen, Inc. (FRA:LT3)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Dec 1, 2025
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 163 |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 3, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 250 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 30, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 250 |
| Oct 29, 2025 | 15.40 | 19.40 | 15.40 | 19.40 | 19.40 | 29.33% | 70 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Oct 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 2, 2025 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | 1,130 |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 26, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |